Transaction in Own Shares

RNS Number : 5387W
CRH PLC
19 August 2022
 

19th August 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 18th August 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: 

110,329


 

Highest price paid per share:


€38.9550


 

Lowest price paid per share:


€38.3750


 

Volume weighted average price paid:

€38.7548


 






 

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

 






 

Following settlement of the above transactions CRH will hold 17,609,923 of its ordinary shares in treasury which represents 2.275% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 756,530,415 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 18th August 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

18/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.7548

110,329








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

29

38.41

EUR

08:03:15

Euronext Dublin (XMSM)

1398362

217

38.41

EUR

08:03:15

Euronext Dublin (XMSM)

1398360

94

38.38

EUR

08:03:27

Euronext Dublin (XMSM)

1398732

50

38.38

EUR

08:03:27

Euronext Dublin (XMSM)

1398730

88

38.38

EUR

08:03:27

Euronext Dublin (XMSM)

1398728

6

38.38

EUR

08:03:27

Euronext Dublin (XMSM)

1398726

274

38.43

EUR

08:06:25

Euronext Dublin (XMSM)

1405206

279

38.63

EUR

08:09:41

Euronext Dublin (XMSM)

1409997

254

38.64

EUR

08:13:32

Euronext Dublin (XMSM)

1416876

235

38.65

EUR

08:13:32

Euronext Dublin (XMSM)

1416874

259

38.61

EUR

08:15:03

Euronext Dublin (XMSM)

1419342

254

38.60

EUR

08:15:06

Euronext Dublin (XMSM)

1419425

145

38.61

EUR

08:15:59

Euronext Dublin (XMSM)

1420626

97

38.61

EUR

08:16:02

Euronext Dublin (XMSM)

1420722

234

38.61

EUR

08:16:47

Euronext Dublin (XMSM)

1421682

232

38.60

EUR

08:17:39

Euronext Dublin (XMSM)

1423068

233

38.60

EUR

08:17:39

Euronext Dublin (XMSM)

1423060

259

38.58

EUR

08:17:47

Euronext Dublin (XMSM)

1423261

255

38.57

EUR

08:18:20

Euronext Dublin (XMSM)

1424200

280

38.54

EUR

08:18:22

Euronext Dublin (XMSM)

1424246

2

38.54

EUR

08:18:22

Euronext Dublin (XMSM)

1424244

283

38.45

EUR

08:21:41

Euronext Dublin (XMSM)

1429509

246

38.41

EUR

08:21:54

Euronext Dublin (XMSM)

1429882

247

38.40

EUR

08:22:13

Euronext Dublin (XMSM)

1430431

255

38.40

EUR

08:22:53

Euronext Dublin (XMSM)

1431453

272

38.38

EUR

08:23:00

Euronext Dublin (XMSM)

1431618

160

38.43

EUR

08:24:37

Euronext Dublin (XMSM)

1434249

123

38.43

EUR

08:25:09

Euronext Dublin (XMSM)

1434983

262

38.56

EUR

08:29:06

Euronext Dublin (XMSM)

1441314

274

38.56

EUR

08:29:06

Euronext Dublin (XMSM)

1441312

36

38.57

EUR

08:29:42

Euronext Dublin (XMSM)

1442446

100

38.58

EUR

08:29:47

Euronext Dublin (XMSM)

1442579

175

38.57

EUR

08:29:47

Euronext Dublin (XMSM)

1442577

242

38.57

EUR

08:29:47

Euronext Dublin (XMSM)

1442570

17

38.60

EUR

08:31:22

Euronext Dublin (XMSM)

1445836

276

38.61

EUR

08:31:22

Euronext Dublin (XMSM)

1445830

246

38.63

EUR

08:31:22

Euronext Dublin (XMSM)

1445828

235

38.65

EUR

08:34:43

Euronext Dublin (XMSM)

1451526

254

38.65

EUR

08:35:28

Euronext Dublin (XMSM)

1453212

41

38.64

EUR

08:35:41

Euronext Dublin (XMSM)

1453535

188

38.64

EUR

08:35:41

Euronext Dublin (XMSM)

1453533

30

38.64

EUR

08:35:41

Euronext Dublin (XMSM)

1453531

282

38.61

EUR

08:36:03

Euronext Dublin (XMSM)

1454095

231

38.63

EUR

08:36:59

Euronext Dublin (XMSM)

1455463

230

38.60

EUR

08:37:17

Euronext Dublin (XMSM)

1456080

256

38.63

EUR

08:38:52

Euronext Dublin (XMSM)

1459036

281

38.62

EUR

08:39:16

Euronext Dublin (XMSM)

1459719

240

38.63

EUR

08:43:02

Euronext Dublin (XMSM)

1467051

236

38.59

EUR

08:44:24

Euronext Dublin (XMSM)

1469776

265

38.58

EUR

08:45:47

Euronext Dublin (XMSM)

1472880

246

38.60

EUR

08:50:50

Euronext Dublin (XMSM)

1482936

127

38.57

EUR

08:51:38

Euronext Dublin (XMSM)

1484120

112

38.57

EUR

08:51:38

Euronext Dublin (XMSM)

1484118

172

38.58

EUR

08:52:53

Euronext Dublin (XMSM)

1485985

19

38.58

EUR

08:52:53

Euronext Dublin (XMSM)

1485982

78

38.58

EUR

08:52:53

Euronext Dublin (XMSM)

1485980

277

38.61

EUR

08:58:26

Euronext Dublin (XMSM)

1494431

179

38.58

EUR

09:00:45

Euronext Dublin (XMSM)

1499174

67

38.58

EUR

09:00:45

Euronext Dublin (XMSM)

1499176

26

38.59

EUR

09:04:51

Euronext Dublin (XMSM)

1504104

270

38.59

EUR

09:05:23

Euronext Dublin (XMSM)

1504686

285

38.59

EUR

09:06:25

Euronext Dublin (XMSM)

1505861

237

38.61

EUR

09:09:17

Euronext Dublin (XMSM)

1511343

272

38.58

EUR

09:12:24

Euronext Dublin (XMSM)

1515260

237

38.59

EUR

09:15:13

Euronext Dublin (XMSM)

1518560

175

38.61

EUR

09:16:53

Euronext Dublin (XMSM)

1520572

273

38.60

EUR

09:17:24

Euronext Dublin (XMSM)

1521359

229

38.59

EUR

09:18:15

Euronext Dublin (XMSM)

1522230

237

38.59

EUR

09:18:23

Euronext Dublin (XMSM)

1522450

254

38.59

EUR

09:20:09

Euronext Dublin (XMSM)

1524471

271

38.55

EUR

09:20:44

Euronext Dublin (XMSM)

1525294

139

38.55

EUR

09:20:44

Euronext Dublin (XMSM)

1525278

140

38.55

EUR

09:20:44

Euronext Dublin (XMSM)

1525276

169

38.56

EUR

09:23:41

Euronext Dublin (XMSM)

1528651

60

38.56

EUR

09:23:41

Euronext Dublin (XMSM)

1528649

265

38.55

EUR

09:23:53

Euronext Dublin (XMSM)

1528849

280

38.57

EUR

09:25:55

Euronext Dublin (XMSM)

1530901

267

38.58

EUR

09:25:55

Euronext Dublin (XMSM)

1530873

236

38.62

EUR

09:30:01

Euronext Dublin (XMSM)

1535124

264

38.62

EUR

09:30:01

Euronext Dublin (XMSM)

1535119

264

38.61

EUR

09:31:21

Euronext Dublin (XMSM)

1536594

234

38.62

EUR

09:33:43

Euronext Dublin (XMSM)

1539553

69

38.61

EUR

09:34:44

Euronext Dublin (XMSM)

1540856

182

38.61

EUR

09:34:44

Euronext Dublin (XMSM)

1540854

266

38.61

EUR

09:35:30

Euronext Dublin (XMSM)

1541905

8

38.56

EUR

09:40:08

Euronext Dublin (XMSM)

1548266

249

38.56

EUR

09:40:08

Euronext Dublin (XMSM)

1548264

300

38.63

EUR

09:45:14

Euronext Dublin (XMSM)

1555172

241

38.64

EUR

09:45:39

Euronext Dublin (XMSM)

1555647

253

38.65

EUR

09:47:13

Euronext Dublin (XMSM)

1557257

274

38.66

EUR

09:47:13

Euronext Dublin (XMSM)

1557253

250

38.66

EUR

09:49:37

Euronext Dublin (XMSM)

1559895

247

38.67

EUR

09:49:37

Euronext Dublin (XMSM)

1559891

243

38.67

EUR

09:51:24

Euronext Dublin (XMSM)

1562883

259

38.66

EUR

09:52:25

Euronext Dublin (XMSM)

1564112

270

38.63

EUR

09:53:25

Euronext Dublin (XMSM)

1565378

91

38.67

EUR

09:57:50

Euronext Dublin (XMSM)

1570274

173

38.67

EUR

09:57:50

Euronext Dublin (XMSM)

1570272

246

38.66

EUR

10:01:05

Euronext Dublin (XMSM)

1574305

143

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576879

52

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576883

55

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576881

88

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576870

175

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576868

456

38.70

EUR

10:03:25

Euronext Dublin (XMSM)

1576846

132

38.71

EUR

10:04:27

Euronext Dublin (XMSM)

1578649

175

38.71

EUR

10:04:27

Euronext Dublin (XMSM)

1578647

296

38.71

EUR

10:04:27

Euronext Dublin (XMSM)

1578645

245

38.71

EUR

10:04:27

Euronext Dublin (XMSM)

1578643

13

38.75

EUR

10:05:41

Euronext Dublin (XMSM)

1580075

250

38.79

EUR

10:06:07

Euronext Dublin (XMSM)

1580822

288

38.79

EUR

10:06:07

Euronext Dublin (XMSM)

1580820

247

38.78

EUR

10:06:25

Euronext Dublin (XMSM)

1581264

266

38.78

EUR

10:06:25

Euronext Dublin (XMSM)

1581266

233

38.77

EUR

10:06:27

Euronext Dublin (XMSM)

1581344

270

38.80

EUR

10:07:14

Euronext Dublin (XMSM)

1582318

13

38.80

EUR

10:07:14

Euronext Dublin (XMSM)

1582320

261

38.79

EUR

10:07:16

Euronext Dublin (XMSM)

1582430

175

38.79

EUR

10:07:53

Euronext Dublin (XMSM)

1582942

273

38.78

EUR

10:07:53

Euronext Dublin (XMSM)

1582940

165

38.76

EUR

10:10:03

Euronext Dublin (XMSM)

1585054

79

38.76

EUR

10:10:03

Euronext Dublin (XMSM)

1585052

76

38.76

EUR

10:10:03

Euronext Dublin (XMSM)

1585048

175

38.75

EUR

10:10:03

Euronext Dublin (XMSM)

1585046

346

38.76

EUR

10:10:03

Euronext Dublin (XMSM)

1585029

256

38.75

EUR

10:11:44

Euronext Dublin (XMSM)

1586770

24

38.75

EUR

10:13:54

Euronext Dublin (XMSM)

1588952

250

38.75

EUR

10:13:54

Euronext Dublin (XMSM)

1588954

5

38.74

EUR

10:14:04

Euronext Dublin (XMSM)

1589228

224

38.74

EUR

10:14:04

Euronext Dublin (XMSM)

1589207

82

38.72

EUR

10:17:46

Euronext Dublin (XMSM)

1593174

175

38.72

EUR

10:17:46

Euronext Dublin (XMSM)

1593172

196

38.71

EUR

10:17:46

Euronext Dublin (XMSM)

1593162

50

38.71

EUR

10:17:46

Euronext Dublin (XMSM)

1593153

153

38.72

EUR

10:20:17

Euronext Dublin (XMSM)

1595980

92

38.72

EUR

10:20:26

Euronext Dublin (XMSM)

1596196

233

38.72

EUR

10:24:35

Euronext Dublin (XMSM)

1600306

43

38.71

EUR

10:24:36

Euronext Dublin (XMSM)

1600314

14

38.71

EUR

10:24:36

Euronext Dublin (XMSM)

1600312

175

38.71

EUR

10:24:36

Euronext Dublin (XMSM)

1600308

39

38.71

EUR

10:24:36

Euronext Dublin (XMSM)

1600310

275

38.77

EUR

10:28:03

Euronext Dublin (XMSM)

1604207

279

38.76

EUR

10:28:27

Euronext Dublin (XMSM)

1604740

115

38.75

EUR

10:30:01

Euronext Dublin (XMSM)

1606671

277

38.76

EUR

10:31:00

Euronext Dublin (XMSM)

1607696

114

38.75

EUR

10:31:03

Euronext Dublin (XMSM)

1607800

167

38.75

EUR

10:31:03

Euronext Dublin (XMSM)

1607798

282

38.75

EUR

10:31:19

Euronext Dublin (XMSM)

1608056

236

38.73

EUR

10:33:11

Euronext Dublin (XMSM)

1609849

282

38.77

EUR

10:35:16

Euronext Dublin (XMSM)

1611632

175

38.81

EUR

10:36:39

Euronext Dublin (XMSM)

1614009

50

38.81

EUR

10:36:39

Euronext Dublin (XMSM)

1614013

42

38.81

EUR

10:36:39

Euronext Dublin (XMSM)

1614011

278

38.80

EUR

10:36:41

Euronext Dublin (XMSM)

1614039

175

38.85

EUR

10:39:14

Euronext Dublin (XMSM)

1616857

92

38.83

EUR

10:40:08

Euronext Dublin (XMSM)

1617724

160

38.83

EUR

10:40:08

Euronext Dublin (XMSM)

1617722

19

38.83

EUR

10:40:08

Euronext Dublin (XMSM)

1617719

1

38.83

EUR

10:40:08

Euronext Dublin (XMSM)

1617717

251

38.83

EUR

10:40:08

Euronext Dublin (XMSM)

1617715

253

38.84

EUR

10:40:08

Euronext Dublin (XMSM)

1617713

112

38.84

EUR

10:40:08

Euronext Dublin (XMSM)

1617711

176

38.84

EUR

10:41:53

Euronext Dublin (XMSM)

1619432

93

38.84

EUR

10:41:53

Euronext Dublin (XMSM)

1619430

275

38.83

EUR

10:44:01

Euronext Dublin (XMSM)

1621914

71

38.84

EUR

10:44:59

Euronext Dublin (XMSM)

1623086

172

38.84

EUR

10:44:59

Euronext Dublin (XMSM)

1623084

248

38.83

EUR

10:45:28

Euronext Dublin (XMSM)

1623601

281

38.85

EUR

10:46:36

Euronext Dublin (XMSM)

1624831

181

38.86

EUR

10:49:58

Euronext Dublin (XMSM)

1628855

13

38.86

EUR

10:49:58

Euronext Dublin (XMSM)

1628853

26

38.86

EUR

10:49:58

Euronext Dublin (XMSM)

1628851

50

38.86

EUR

10:49:58

Euronext Dublin (XMSM)

1628849

271

38.86

EUR

10:49:58

Euronext Dublin (XMSM)

1628841

252

38.86

EUR

10:49:59

Euronext Dublin (XMSM)

1628866

284

38.86

EUR

10:51:17

Euronext Dublin (XMSM)

1630761

266

38.90

EUR

10:52:39

Euronext Dublin (XMSM)

1632186

180

38.93

EUR

10:54:38

Euronext Dublin (XMSM)

1634281

180

38.93

EUR

10:54:39

Euronext Dublin (XMSM)

1634299

170

38.93

EUR

10:54:39

Euronext Dublin (XMSM)

1634297

170

38.93

EUR

10:54:39

Euronext Dublin (XMSM)

1634295

80

38.92

EUR

10:54:48

Euronext Dublin (XMSM)

1634467

175

38.92

EUR

10:54:48

Euronext Dublin (XMSM)

1634465

273

38.90

EUR

10:55:32

Euronext Dublin (XMSM)

1635227

262

38.88

EUR

10:55:34

Euronext Dublin (XMSM)

1635287

278

38.89

EUR

10:56:36

Euronext Dublin (XMSM)

1636635

51

38.88

EUR

10:58:05

Euronext Dublin (XMSM)

1638553

182

38.88

EUR

10:58:05

Euronext Dublin (XMSM)

1638551

163

38.84

EUR

11:03:27

Euronext Dublin (XMSM)

1642388

244

38.92

EUR

11:04:09

Euronext Dublin (XMSM)

1643408

261

38.95

EUR

11:05:15

Euronext Dublin (XMSM)

1644382

267

38.95

EUR

11:05:23

Euronext Dublin (XMSM)

1644518

278

38.95

EUR

11:05:31

Euronext Dublin (XMSM)

1644644

229

38.95

EUR

11:05:31

Euronext Dublin (XMSM)

1644641

241

38.95

EUR

11:05:57

Euronext Dublin (XMSM)

1644849

235

38.96

EUR

11:08:01

Euronext Dublin (XMSM)

1646526

118

38.95

EUR

11:09:22

Euronext Dublin (XMSM)

1647511

146

38.95

EUR

11:09:41

Euronext Dublin (XMSM)

1647785

256

38.94

EUR

11:10:21

Euronext Dublin (XMSM)

1648157

260

38.91

EUR

11:11:51

Euronext Dublin (XMSM)

1649215

279

38.87

EUR

11:15:56

Euronext Dublin (XMSM)

1651544

126

38.85

EUR

11:17:43

Euronext Dublin (XMSM)

1652550

149

38.85

EUR

11:17:43

Euronext Dublin (XMSM)

1652548

113

38.87

EUR

11:21:43

Euronext Dublin (XMSM)

1654576

149

38.87

EUR

11:21:43

Euronext Dublin (XMSM)

1654574

39

38.88

EUR

11:23:41

Euronext Dublin (XMSM)

1655694

224

38.88

EUR

11:23:41

Euronext Dublin (XMSM)

1655692

249

38.87

EUR

11:23:48

Euronext Dublin (XMSM)

1655769

190

38.88

EUR

11:27:13

Euronext Dublin (XMSM)

1657519

30

38.88

EUR

11:27:13

Euronext Dublin (XMSM)

1657517

14

38.88

EUR

11:27:13

Euronext Dublin (XMSM)

1657515

272

38.85

EUR

11:28:59

Euronext Dublin (XMSM)

1658404

247

38.83

EUR

11:33:46

Euronext Dublin (XMSM)

1660886

230

38.82

EUR

11:37:09

Euronext Dublin (XMSM)

1662589

257

38.82

EUR

11:39:12

Euronext Dublin (XMSM)

1663722

175

38.82

EUR

11:40:13

Euronext Dublin (XMSM)

1664326

270

38.83

EUR

11:42:10

Euronext Dublin (XMSM)

1665181

240

38.79

EUR

11:46:02

Euronext Dublin (XMSM)

1667054

37

38.79

EUR

11:46:02

Euronext Dublin (XMSM)

1667052

20

38.78

EUR

11:46:29

Euronext Dublin (XMSM)

1667286

2

38.79

EUR

11:49:31

Euronext Dublin (XMSM)

1668587

1

38.79

EUR

11:49:43

Euronext Dublin (XMSM)

1668645

26

38.79

EUR

11:51:43

Euronext Dublin (XMSM)

1669769

143

38.79

EUR

11:51:43

Euronext Dublin (XMSM)

1669767

21

38.79

EUR

11:51:43

Euronext Dublin (XMSM)

1669765

50

38.78

EUR

11:51:43

Euronext Dublin (XMSM)

1669763

335

38.79

EUR

11:51:43

Euronext Dublin (XMSM)

1669759

274

38.78

EUR

11:52:43

Euronext Dublin (XMSM)

1670258

54

38.82

EUR

11:55:21

Euronext Dublin (XMSM)

1671473

178

38.82

EUR

11:55:21

Euronext Dublin (XMSM)

1671471

230

38.84

EUR

11:59:52

Euronext Dublin (XMSM)

1673780

260

38.85

EUR

12:01:38

Euronext Dublin (XMSM)

1674712

272

38.87

EUR

12:03:06

Euronext Dublin (XMSM)

1675559

265

38.93

EUR

12:06:05

Euronext Dublin (XMSM)

1677300

115

38.92

EUR

12:06:20

Euronext Dublin (XMSM)

1677383

168

38.92

EUR

12:06:20

Euronext Dublin (XMSM)

1677385

267

38.91

EUR

12:09:15

Euronext Dublin (XMSM)

1678888

233

38.92

EUR

12:09:15

Euronext Dublin (XMSM)

1678875

265

38.89

EUR

12:14:04

Euronext Dublin (XMSM)

1681266

240

38.89

EUR

12:15:04

Euronext Dublin (XMSM)

1681773

34

38.89

EUR

12:15:04

Euronext Dublin (XMSM)

1681771

251

38.89

EUR

12:15:13

Euronext Dublin (XMSM)

1681887

231

38.88

EUR

12:17:30

Euronext Dublin (XMSM)

1682974

22

38.88

EUR

12:17:30

Euronext Dublin (XMSM)

1682972

12

38.88

EUR

12:17:30

Euronext Dublin (XMSM)

1682970

274

38.89

EUR

12:20:48

Euronext Dublin (XMSM)

1684647

233

38.88

EUR

12:21:05

Euronext Dublin (XMSM)

1684825

89

38.87

EUR

12:24:11

Euronext Dublin (XMSM)

1686431

165

38.87

EUR

12:24:11

Euronext Dublin (XMSM)

1686429

263

38.89

EUR

12:26:38

Euronext Dublin (XMSM)

1687652

254

38.88

EUR

12:27:13

Euronext Dublin (XMSM)

1687937

248

38.87

EUR

12:27:21

Euronext Dublin (XMSM)

1688098

79

38.80

EUR

12:31:25

Euronext Dublin (XMSM)

1690985

26

38.83

EUR

12:31:54

Euronext Dublin (XMSM)

1691278

42

38.83

EUR

12:31:54

Euronext Dublin (XMSM)

1691276

170

38.83

EUR

12:31:54

Euronext Dublin (XMSM)

1691274

261

38.83

EUR

12:31:54

Euronext Dublin (XMSM)

1691268

41

38.84

EUR

12:32:01

Euronext Dublin (XMSM)

1691322

2

38.83

EUR

12:32:04

Euronext Dublin (XMSM)

1691363

170

38.85

EUR

12:32:24

Euronext Dublin (XMSM)

1691632

285

38.84

EUR

12:32:24

Euronext Dublin (XMSM)

1691630

285

38.85

EUR

12:32:24

Euronext Dublin (XMSM)

1691628

259

38.86

EUR

12:33:04

Euronext Dublin (XMSM)

1692125

265

38.86

EUR

12:33:45

Euronext Dublin (XMSM)

1692539

140

38.87

EUR

12:34:37

Euronext Dublin (XMSM)

1693117

143

38.87

EUR

12:34:37

Euronext Dublin (XMSM)

1693115

7

38.87

EUR

12:34:58

Euronext Dublin (XMSM)

1693264

1

38.87

EUR

12:35:01

Euronext Dublin (XMSM)

1693277

253

38.87

EUR

12:35:26

Euronext Dublin (XMSM)

1693562

264

38.86

EUR

12:38:05

Euronext Dublin (XMSM)

1694878

232

38.85

EUR

12:41:44

Euronext Dublin (XMSM)

1696891

271

38.84

EUR

12:44:15

Euronext Dublin (XMSM)

1698047

148

38.84

EUR

12:46:48

Euronext Dublin (XMSM)

1699780

123

38.84

EUR

12:46:48

Euronext Dublin (XMSM)

1699778

279

38.82

EUR

12:50:37

Euronext Dublin (XMSM)

1702155

130

38.80

EUR

12:52:22

Euronext Dublin (XMSM)

1703231

125

38.80

EUR

12:52:22

Euronext Dublin (XMSM)

1703229

252

38.82

EUR

12:55:04

Euronext Dublin (XMSM)

1704703

235

38.82

EUR

12:59:02

Euronext Dublin (XMSM)

1707001

233

38.84

EUR

13:00:54

Euronext Dublin (XMSM)

1708275

50

38.85

EUR

13:02:14

Euronext Dublin (XMSM)

1709108

175

38.85

EUR

13:02:14

Euronext Dublin (XMSM)

1709104

26

38.85

EUR

13:02:14

Euronext Dublin (XMSM)

1709106

240

38.85

EUR

13:03:39

Euronext Dublin (XMSM)

1709980

260

38.88

EUR

13:07:58

Euronext Dublin (XMSM)

1712814

249

38.88

EUR

13:07:58

Euronext Dublin (XMSM)

1712810

40

38.86

EUR

13:10:17

Euronext Dublin (XMSM)

1714330

220

38.86

EUR

13:10:17

Euronext Dublin (XMSM)

1714328

252

38.86

EUR

13:12:32

Euronext Dublin (XMSM)

1715587

251

38.89

EUR

13:14:36

Euronext Dublin (XMSM)

1716765

47

38.86

EUR

13:16:37

Euronext Dublin (XMSM)

1718064

104

38.86

EUR

13:16:37

Euronext Dublin (XMSM)

1718062

97

38.86

EUR

13:17:05

Euronext Dublin (XMSM)

1718290

268

38.87

EUR

13:19:13

Euronext Dublin (XMSM)

1719551

11

38.85

EUR

13:19:57

Euronext Dublin (XMSM)

1720113

45

38.85

EUR

13:19:57

Euronext Dublin (XMSM)

1720111

148

38.85

EUR

13:19:57

Euronext Dublin (XMSM)

1720109

26

38.85

EUR

13:19:57

Euronext Dublin (XMSM)

1720115

8

38.85

EUR

13:19:57

Euronext Dublin (XMSM)

1720117

236

38.85

EUR

13:20:28

Euronext Dublin (XMSM)

1720489

237

38.85

EUR

13:20:39

Euronext Dublin (XMSM)

1720596

240

38.85

EUR

13:21:04

Euronext Dublin (XMSM)

1720869

74

38.85

EUR

13:21:06

Euronext Dublin (XMSM)

1720893

175

38.85

EUR

13:21:06

Euronext Dublin (XMSM)

1720891

159

38.85

EUR

13:22:13

Euronext Dublin (XMSM)

1721504

96

38.85

EUR

13:22:13

Euronext Dublin (XMSM)

1721502

159

38.85

EUR

13:23:05

Euronext Dublin (XMSM)

1722047

94

38.85

EUR

13:23:05

Euronext Dublin (XMSM)

1722045

231

38.85

EUR

13:23:46

Euronext Dublin (XMSM)

1722413

250

38.85

EUR

13:23:46

Euronext Dublin (XMSM)

1722411

163

38.83

EUR

13:24:24

Euronext Dublin (XMSM)

1722800

121

38.83

EUR

13:24:31

Euronext Dublin (XMSM)

1722884

1

38.83

EUR

13:28:34

Euronext Dublin (XMSM)

1725503

159

38.83

EUR

13:28:34

Euronext Dublin (XMSM)

1725501

94

38.83

EUR

13:28:34

Euronext Dublin (XMSM)

1725499

29

38.83

EUR

13:29:56

Euronext Dublin (XMSM)

1726716

283

38.84

EUR

13:30:26

Euronext Dublin (XMSM)

1727334

235

38.83

EUR

13:30:33

Euronext Dublin (XMSM)

1727518

239

38.83

EUR

13:31:36

Euronext Dublin (XMSM)

1728334

282

38.83

EUR

13:34:23

Euronext Dublin (XMSM)

1730275

175

38.82

EUR

13:35:07

Euronext Dublin (XMSM)

1730835

118

38.82

EUR

13:35:07

Euronext Dublin (XMSM)

1730814

135

38.82

EUR

13:35:07

Euronext Dublin (XMSM)

1730812

235

38.82

EUR

13:37:07

Euronext Dublin (XMSM)

1732749

181

38.81

EUR

13:38:00

Euronext Dublin (XMSM)

1733469

101

38.81

EUR

13:38:00

Euronext Dublin (XMSM)

1733467

259

38.81

EUR

13:41:31

Euronext Dublin (XMSM)

1736137

237

38.82

EUR

13:42:41

Euronext Dublin (XMSM)

1736969

279

38.81

EUR

13:43:08

Euronext Dublin (XMSM)

1737341

121

38.88

EUR

13:45:08

Euronext Dublin (XMSM)

1739101

144

38.88

EUR

13:45:08

Euronext Dublin (XMSM)

1739103

233

38.87

EUR

13:45:14

Euronext Dublin (XMSM)

1739156

8

38.83

EUR

13:47:33

Euronext Dublin (XMSM)

1740804

251

38.87

EUR

13:49:54

Euronext Dublin (XMSM)

1742523

238

38.87

EUR

13:50:36

Euronext Dublin (XMSM)

1743177

232

38.86

EUR

13:50:57

Euronext Dublin (XMSM)

1743441

21

38.86

EUR

13:50:57

Euronext Dublin (XMSM)

1743439

279

38.85

EUR

13:54:50

Euronext Dublin (XMSM)

1746602

274

38.84

EUR

13:55:45

Euronext Dublin (XMSM)

1747426

280

38.82

EUR

13:57:09

Euronext Dublin (XMSM)

1748532

76

38.81

EUR

13:58:21

Euronext Dublin (XMSM)

1749632

147

38.81

EUR

13:58:21

Euronext Dublin (XMSM)

1749630

26

38.81

EUR

13:58:21

Euronext Dublin (XMSM)

1749628

151

38.81

EUR

13:58:21

Euronext Dublin (XMSM)

1749622

78

38.81

EUR

13:58:21

Euronext Dublin (XMSM)

1749624

259

38.79

EUR

14:00:43

Euronext Dublin (XMSM)

1751898

92

38.82

EUR

14:04:01

Euronext Dublin (XMSM)

1754577

193

38.82

EUR

14:04:01

Euronext Dublin (XMSM)

1754575

239

38.83

EUR

14:05:05

Euronext Dublin (XMSM)

1755471

244

38.80

EUR

14:06:40

Euronext Dublin (XMSM)

1757186

26

38.80

EUR

14:06:40

Euronext Dublin (XMSM)

1757184

67

38.81

EUR

14:06:40

Euronext Dublin (XMSM)

1757137

26

38.81

EUR

14:06:40

Euronext Dublin (XMSM)

1757132

263

38.79

EUR

14:08:09

Euronext Dublin (XMSM)

1758511

241

38.78

EUR

14:10:39

Euronext Dublin (XMSM)

1760498

14

38.80

EUR

14:12:01

Euronext Dublin (XMSM)

1761722

224

38.80

EUR

14:12:01

Euronext Dublin (XMSM)

1761720

143

38.81

EUR

14:13:56

Euronext Dublin (XMSM)

1763230

123

38.81

EUR

14:13:56

Euronext Dublin (XMSM)

1763228

265

38.80

EUR

14:15:24

Euronext Dublin (XMSM)

1764532

258

38.80

EUR

14:17:16

Euronext Dublin (XMSM)

1766107

121

38.80

EUR

14:19:49

Euronext Dublin (XMSM)

1768357

134

38.80

EUR

14:19:49

Euronext Dublin (XMSM)

1768355

231

38.80

EUR

14:19:49

Euronext Dublin (XMSM)

1768353

277

38.78

EUR

14:23:11

Euronext Dublin (XMSM)

1772417

125

38.78

EUR

14:23:56

Euronext Dublin (XMSM)

1773237

119

38.78

EUR

14:23:56

Euronext Dublin (XMSM)

1773235

231

38.76

EUR

14:23:58

Euronext Dublin (XMSM)

1773401

259

38.76

EUR

14:25:00

Euronext Dublin (XMSM)

1774580

268

38.75

EUR

14:25:58

Euronext Dublin (XMSM)

1775621

231

38.72

EUR

14:26:39

Euronext Dublin (XMSM)

1776445

119

38.71

EUR

14:26:43

Euronext Dublin (XMSM)

1776508

148

38.71

EUR

14:26:43

Euronext Dublin (XMSM)

1776506

123

38.70

EUR

14:29:51

Euronext Dublin (XMSM)

1780009

114

38.70

EUR

14:29:51

Euronext Dublin (XMSM)

1780007

26

38.70

EUR

14:29:57

Euronext Dublin (XMSM)

1780200

73

38.70

EUR

14:29:57

Euronext Dublin (XMSM)

1780198

233

38.70

EUR

14:29:57

Euronext Dublin (XMSM)

1780196

167

38.69

EUR

14:30:15

Euronext Dublin (XMSM)

1782626

72

38.69

EUR

14:30:15

Euronext Dublin (XMSM)

1782628

273

38.69

EUR

14:30:19

Euronext Dublin (XMSM)

1782777

127

38.67

EUR

14:30:31

Euronext Dublin (XMSM)

1783495

149

38.67

EUR

14:30:35

Euronext Dublin (XMSM)

1783877

205

38.67

EUR

14:30:50

Euronext Dublin (XMSM)

1784329

42

38.67

EUR

14:30:56

Euronext Dublin (XMSM)

1784451

242

38.67

EUR

14:30:56

Euronext Dublin (XMSM)

1784449

19

38.68

EUR

14:32:01

Euronext Dublin (XMSM)

1786967

225

38.68

EUR

14:32:01

Euronext Dublin (XMSM)

1786965

283

38.67

EUR

14:32:02

Euronext Dublin (XMSM)

1787035

254

38.68

EUR

14:33:02

Euronext Dublin (XMSM)

1788757

230

38.67

EUR

14:33:26

Euronext Dublin (XMSM)

1789495

248

38.66

EUR

14:33:59

Euronext Dublin (XMSM)

1790504

30

38.65

EUR

14:34:27

Euronext Dublin (XMSM)

1791659

250

38.65

EUR

14:34:27

Euronext Dublin (XMSM)

1791657

276

38.67

EUR

14:36:05

Euronext Dublin (XMSM)

1794834

267

38.67

EUR

14:36:05

Euronext Dublin (XMSM)

1794822

93

38.69

EUR

14:36:52

Euronext Dublin (XMSM)

1795981

188

38.69

EUR

14:36:52

Euronext Dublin (XMSM)

1795979

175

38.68

EUR

14:37:17

Euronext Dublin (XMSM)

1796771

144

38.67

EUR

14:37:17

Euronext Dublin (XMSM)

1796769

258

38.68

EUR

14:37:59

Euronext Dublin (XMSM)

1797884

175

38.69

EUR

14:39:50

Euronext Dublin (XMSM)

1800675

267

38.69

EUR

14:39:57

Euronext Dublin (XMSM)

1800768

236

38.66

EUR

14:40:20

Euronext Dublin (XMSM)

1801296

285

38.70

EUR

14:41:17

Euronext Dublin (XMSM)

1802555

258

38.69

EUR

14:41:28

Euronext Dublin (XMSM)

1802942

50

38.69

EUR

14:42:39

Euronext Dublin (XMSM)

1804671

143

38.69

EUR

14:42:39

Euronext Dublin (XMSM)

1804669

42

38.70

EUR

14:43:40

Euronext Dublin (XMSM)

1805943

218

38.70

EUR

14:43:40

Euronext Dublin (XMSM)

1805941

135

38.70

EUR

14:43:49

Euronext Dublin (XMSM)

1806111

175

38.75

EUR

14:45:14

Euronext Dublin (XMSM)

1808551

69

38.75

EUR

14:45:14

Euronext Dublin (XMSM)

1808553

263

38.75

EUR

14:45:14

Euronext Dublin (XMSM)

1808542

172

38.74

EUR

14:46:10

Euronext Dublin (XMSM)

1809927

60

38.74

EUR

14:46:10

Euronext Dublin (XMSM)

1809925

156

38.71

EUR

14:46:57

Euronext Dublin (XMSM)

1810875

93

38.71

EUR

14:46:57

Euronext Dublin (XMSM)

1810873

270

38.69

EUR

14:47:49

Euronext Dublin (XMSM)

1812094

262

38.68

EUR

14:48:33

Euronext Dublin (XMSM)

1813006

7

38.68

EUR

14:48:33

Euronext Dublin (XMSM)

1813002

138

38.70

EUR

14:50:01

Euronext Dublin (XMSM)

1815116

142

38.70

EUR

14:50:01

Euronext Dublin (XMSM)

1815118

262

38.70

EUR

14:50:01

Euronext Dublin (XMSM)

1815101

230

38.70

EUR

14:52:00

Euronext Dublin (XMSM)

1818166

142

38.69

EUR

14:52:23

Euronext Dublin (XMSM)

1818765

113

38.69

EUR

14:52:23

Euronext Dublin (XMSM)

1818762

146

38.69

EUR

14:53:20

Euronext Dublin (XMSM)

1820213

86

38.69

EUR

14:53:26

Euronext Dublin (XMSM)

1820455

175

38.69

EUR

14:54:52

Euronext Dublin (XMSM)

1822380

80

38.69

EUR

14:54:54

Euronext Dublin (XMSM)

1822403

7

38.68

EUR

14:54:56

Euronext Dublin (XMSM)

1822440

184

38.68

EUR

14:55:01

Euronext Dublin (XMSM)

1822561

71

38.68

EUR

14:55:01

Euronext Dublin (XMSM)

1822559

180

38.68

EUR

14:56:34

Euronext Dublin (XMSM)

1824807

99

38.68

EUR

14:56:34

Euronext Dublin (XMSM)

1824805

259

38.68

EUR

14:56:57

Euronext Dublin (XMSM)

1825306

257

38.67

EUR

14:58:00

Euronext Dublin (XMSM)

1826740

37

38.66

EUR

14:59:01

Euronext Dublin (XMSM)

1827931

44

38.66

EUR

14:59:01

Euronext Dublin (XMSM)

1827924

82

38.66

EUR

14:59:09

Euronext Dublin (XMSM)

1828131

90

38.66

EUR

14:59:16

Euronext Dublin (XMSM)

1828264

10

38.66

EUR

14:59:16

Euronext Dublin (XMSM)

1828262

134

38.66

EUR

15:00:31

Euronext Dublin (XMSM)

1830675

140

38.66

EUR

15:00:31

Euronext Dublin (XMSM)

1830673

183

38.66

EUR

15:00:31

Euronext Dublin (XMSM)

1830665

85

38.66

EUR

15:00:31

Euronext Dublin (XMSM)

1830663

171

38.67

EUR

15:02:54

Euronext Dublin (XMSM)

1834420

103

38.67

EUR

15:02:54

Euronext Dublin (XMSM)

1834422

264

38.67

EUR

15:02:54

Euronext Dublin (XMSM)

1834402

72

38.68

EUR

15:03:54

Euronext Dublin (XMSM)

1836075

116

38.68

EUR

15:03:54

Euronext Dublin (XMSM)

1836073

49

38.68

EUR

15:03:54

Euronext Dublin (XMSM)

1836071

201

38.68

EUR

15:04:04

Euronext Dublin (XMSM)

1836347

75

38.68

EUR

15:04:04

Euronext Dublin (XMSM)

1836329

68

38.68

EUR

15:04:10

Euronext Dublin (XMSM)

1836471

161

38.69

EUR

15:05:04

Euronext Dublin (XMSM)

1837990

73

38.69

EUR

15:05:06

Euronext Dublin (XMSM)

1838023

196

38.68

EUR

15:05:13

Euronext Dublin (XMSM)

1838160

46

38.68

EUR

15:05:16

Euronext Dublin (XMSM)

1838215

20

38.67

EUR

15:06:13

Euronext Dublin (XMSM)

1839666

3

38.67

EUR

15:06:13

Euronext Dublin (XMSM)

1839664

35

38.67

EUR

15:06:14

Euronext Dublin (XMSM)

1839696

20

38.68

EUR

15:06:57

Euronext Dublin (XMSM)

1840564

64

38.68

EUR

15:07:00

Euronext Dublin (XMSM)

1840619

175

38.68

EUR

15:07:00

Euronext Dublin (XMSM)

1840613

244

38.68

EUR

15:08:02

Euronext Dublin (XMSM)

1842161

231

38.68

EUR

15:08:02

Euronext Dublin (XMSM)

1842144

46

38.70

EUR

15:09:18

Euronext Dublin (XMSM)

1843891

100

38.71

EUR

15:09:45

Euronext Dublin (XMSM)

1844405

20

38.71

EUR

15:09:45

Euronext Dublin (XMSM)

1844402

26

38.71

EUR

15:10:21

Euronext Dublin (XMSM)

1845567

74

38.71

EUR

15:10:21

Euronext Dublin (XMSM)

1845565

26

38.72

EUR

15:10:58

Euronext Dublin (XMSM)

1846459

50

38.72

EUR

15:10:58

Euronext Dublin (XMSM)

1846457

143

38.72

EUR

15:10:58

Euronext Dublin (XMSM)

1846455

33

38.71

EUR

15:10:58

Euronext Dublin (XMSM)

1846453

139

38.72

EUR

15:11:28

Euronext Dublin (XMSM)

1847294

175

38.72

EUR

15:11:28

Euronext Dublin (XMSM)

1847287

100

38.71

EUR

15:11:35

Euronext Dublin (XMSM)

1847440

2

38.74

EUR

15:12:27

Euronext Dublin (XMSM)

1848598

230

38.74

EUR

15:12:33

Euronext Dublin (XMSM)

1848743

143

38.74

EUR

15:12:52

Euronext Dublin (XMSM)

1849070

50

38.74

EUR

15:12:52

Euronext Dublin (XMSM)

1849074

26

38.74

EUR

15:12:52

Euronext Dublin (XMSM)

1849072

279

38.74

EUR

15:13:39

Euronext Dublin (XMSM)

1850133

175

38.76

EUR

15:14:17

Euronext Dublin (XMSM)

1851229

91

38.78

EUR

15:14:54

Euronext Dublin (XMSM)

1852211

40

38.78

EUR

15:14:54

Euronext Dublin (XMSM)

1852208

46

38.78

EUR

15:15:04

Euronext Dublin (XMSM)

1852423

74

38.78

EUR

15:15:04

Euronext Dublin (XMSM)

1852419

175

38.78

EUR

15:15:07

Euronext Dublin (XMSM)

1852501

88

38.78

EUR

15:15:07

Euronext Dublin (XMSM)

1852495

106

38.78

EUR

15:15:07

Euronext Dublin (XMSM)

1852493

175

38.78

EUR

15:15:07

Euronext Dublin (XMSM)

1852491

149

38.77

EUR

15:15:44

Euronext Dublin (XMSM)

1853527

118

38.77

EUR

15:15:44

Euronext Dublin (XMSM)

1853529

268

38.78

EUR

15:15:44

Euronext Dublin (XMSM)

1853521

263

38.77

EUR

15:16:17

Euronext Dublin (XMSM)

1854351

84

38.77

EUR

15:16:28

Euronext Dublin (XMSM)

1854628

100

38.77

EUR

15:16:28

Euronext Dublin (XMSM)

1854626

46

38.77

EUR

15:16:28

Euronext Dublin (XMSM)

1854624

85

38.78

EUR

15:17:54

Euronext Dublin (XMSM)

1856099

197

38.78

EUR

15:17:54

Euronext Dublin (XMSM)

1856097

267

38.77

EUR

15:17:57

Euronext Dublin (XMSM)

1856164

50

38.77

EUR

15:18:36

Euronext Dublin (XMSM)

1857100

81

38.77

EUR

15:18:36

Euronext Dublin (XMSM)

1857098

50

38.77

EUR

15:18:37

Euronext Dublin (XMSM)

1857115

32

38.77

EUR

15:18:37

Euronext Dublin (XMSM)

1857113

210

38.78

EUR

15:18:51

Euronext Dublin (XMSM)

1857326

46

38.78

EUR

15:18:51

Euronext Dublin (XMSM)

1857328

100

38.77

EUR

15:19:08

Euronext Dublin (XMSM)

1857730

208

38.77

EUR

15:19:08

Euronext Dublin (XMSM)

1857728

72

38.77

EUR

15:19:08

Euronext Dublin (XMSM)

1857726

100

38.81

EUR

15:22:21

Euronext Dublin (XMSM)

1862130

60

38.81

EUR

15:22:21

Euronext Dublin (XMSM)

1862128

26

38.81

EUR

15:22:29

Euronext Dublin (XMSM)

1862325

175

38.81

EUR

15:22:29

Euronext Dublin (XMSM)

1862323

50

38.81

EUR

15:22:33

Euronext Dublin (XMSM)

1862446

73

38.81

EUR

15:22:33

Euronext Dublin (XMSM)

1862444

50

38.81

EUR

15:22:33

Euronext Dublin (XMSM)

1862442

67

38.81

EUR

15:22:43

Euronext Dublin (XMSM)

1862596

14

38.81

EUR

15:22:43

Euronext Dublin (XMSM)

1862594

175

38.81

EUR

15:22:43

Euronext Dublin (XMSM)

1862592

169

38.81

EUR

15:22:43

Euronext Dublin (XMSM)

1862580

87

38.81

EUR

15:22:43

Euronext Dublin (XMSM)

1862582

116

38.79

EUR

15:22:46

Euronext Dublin (XMSM)

1862772

152

38.79

EUR

15:22:46

Euronext Dublin (XMSM)

1862757

70

38.78

EUR

15:22:52

Euronext Dublin (XMSM)

1862924

50

38.78

EUR

15:22:53

Euronext Dublin (XMSM)

1862954

30

38.78

EUR

15:22:53

Euronext Dublin (XMSM)

1862952

175

38.80

EUR

15:24:02

Euronext Dublin (XMSM)

1864578

22

38.80

EUR

15:24:02

Euronext Dublin (XMSM)

1864580

50

38.80

EUR

15:24:02

Euronext Dublin (XMSM)

1864582

22

38.80

EUR

15:24:02

Euronext Dublin (XMSM)

1864584

246

38.80

EUR

15:24:02

Euronext Dublin (XMSM)

1864574

50

38.79

EUR

15:24:11

Euronext Dublin (XMSM)

1864795

100

38.79

EUR

15:24:11

Euronext Dublin (XMSM)

1864793

39

38.79

EUR

15:24:11

Euronext Dublin (XMSM)

1864791

53

38.79

EUR

15:24:13

Euronext Dublin (XMSM)

1864824

96

38.79

EUR

15:24:13

Euronext Dublin (XMSM)

1864822

219

38.79

EUR

15:24:19

Euronext Dublin (XMSM)

1864911

74

38.78

EUR

15:24:21

Euronext Dublin (XMSM)

1864948

161

38.82

EUR

15:25:11

Euronext Dublin (XMSM)

1866258

100

38.82

EUR

15:25:11

Euronext Dublin (XMSM)

1866256

175

38.82

EUR

15:25:15

Euronext Dublin (XMSM)

1866509

50

38.81

EUR

15:25:17

Euronext Dublin (XMSM)

1866570

96

38.81

EUR

15:25:20

Euronext Dublin (XMSM)

1866803

281

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866946

44

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866926

73

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866924

143

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866922

27

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866912

167

38.81

EUR

15:25:23

Euronext Dublin (XMSM)

1866910

50

38.82

EUR

15:26:24

Euronext Dublin (XMSM)

1868447

113

38.82

EUR

15:26:24

Euronext Dublin (XMSM)

1868445

26

38.82

EUR

15:26:24

Euronext Dublin (XMSM)

1868443

253

38.82

EUR

15:26:43

Euronext Dublin (XMSM)

1868773

30

38.81

EUR

15:27:10

Euronext Dublin (XMSM)

1869324

152

38.81

EUR

15:27:10

Euronext Dublin (XMSM)

1869322

50

38.81

EUR

15:27:10

Euronext Dublin (XMSM)

1869294

6

38.81

EUR

15:27:50

Euronext Dublin (XMSM)

1870176

93

38.81

EUR

15:27:50

Euronext Dublin (XMSM)

1870173

143

38.81

EUR

15:27:50

Euronext Dublin (XMSM)

1870171

147

38.81

EUR

15:27:50

Euronext Dublin (XMSM)

1870154

100

38.81

EUR

15:27:50

Euronext Dublin (XMSM)

1870152

71

38.79

EUR

15:29:24

Euronext Dublin (XMSM)

1871964

129

38.79

EUR

15:29:24

Euronext Dublin (XMSM)

1871957

100

38.79

EUR

15:29:24

Euronext Dublin (XMSM)

1871954

100

38.79

EUR

15:29:34

Euronext Dublin (XMSM)

1872122

31

38.79

EUR

15:29:45

Euronext Dublin (XMSM)

1872335

20

38.79

EUR

15:29:45

Euronext Dublin (XMSM)

1872333

234

38.79

EUR

15:29:53

Euronext Dublin (XMSM)

1872579

46

38.81

EUR

15:30:25

Euronext Dublin (XMSM)

1873334

74

38.81

EUR

15:30:47

Euronext Dublin (XMSM)

1873702

129

38.81

EUR

15:30:47

Euronext Dublin (XMSM)

1873698

46

38.81

EUR

15:30:47

Euronext Dublin (XMSM)

1873696

298

38.81

EUR

15:31:07

Euronext Dublin (XMSM)

1874178

259

38.81

EUR

15:31:07

Euronext Dublin (XMSM)

1874162

242

38.80

EUR

15:31:08

Euronext Dublin (XMSM)

1874193

46

38.80

EUR

15:31:17

Euronext Dublin (XMSM)

1874483

189

38.80

EUR

15:31:18

Euronext Dublin (XMSM)

1874517

268

38.79

EUR

15:31:23

Euronext Dublin (XMSM)

1874707

35

38.78

EUR

15:31:26

Euronext Dublin (XMSM)

1874786

250

38.78

EUR

15:31:28

Euronext Dublin (XMSM)

1874879

46

38.79

EUR

15:32:15

Euronext Dublin (XMSM)

1875845

239

38.79

EUR

15:32:28

Euronext Dublin (XMSM)

1876027

78

38.81

EUR

15:32:55

Euronext Dublin (XMSM)

1876571

198

38.81

EUR

15:32:56

Euronext Dublin (XMSM)

1876590

262

38.80

EUR

15:33:06

Euronext Dublin (XMSM)

1876828

66

38.80

EUR

15:33:12

Euronext Dublin (XMSM)

1876918

46

38.79

EUR

15:33:22

Euronext Dublin (XMSM)

1877053

38

38.82

EUR

15:34:50

Euronext Dublin (XMSM)

1878944

8

38.82

EUR

15:34:50

Euronext Dublin (XMSM)

1878942

279

38.82

EUR

15:35:02

Euronext Dublin (XMSM)

1879167

256

38.82

EUR

15:35:02

Euronext Dublin (XMSM)

1879165

56

38.81

EUR

15:35:06

Euronext Dublin (XMSM)

1879275

26

38.82

EUR

15:35:27

Euronext Dublin (XMSM)

1879749

50

38.82

EUR

15:35:27

Euronext Dublin (XMSM)

1879747

175

38.82

EUR

15:35:27

Euronext Dublin (XMSM)

1879745

50

38.82

EUR

15:35:29

Euronext Dublin (XMSM)

1879772

180

38.81

EUR

15:35:49

Euronext Dublin (XMSM)

1880294

92

38.81

EUR

15:35:49

Euronext Dublin (XMSM)

1880297

102

38.81

EUR

15:35:49

Euronext Dublin (XMSM)

1880283

182

38.81

EUR

15:35:49

Euronext Dublin (XMSM)

1880281

232

38.81

EUR

15:35:52

Euronext Dublin (XMSM)

1880345

46

38.80

EUR

15:36:25

Euronext Dublin (XMSM)

1881116

64

38.81

EUR

15:36:55

Euronext Dublin (XMSM)

1881613

175

38.81

EUR

15:36:55

Euronext Dublin (XMSM)

1881611

34

38.80

EUR

15:37:00

Euronext Dublin (XMSM)

1881724

21

38.80

EUR

15:37:00

Euronext Dublin (XMSM)

1881722

46

38.81

EUR

15:37:22

Euronext Dublin (XMSM)

1882261

100

38.81

EUR

15:37:22

Euronext Dublin (XMSM)

1882254

245

38.81

EUR

15:37:28

Euronext Dublin (XMSM)

1882352

46

38.82

EUR

15:38:29

Euronext Dublin (XMSM)

1883691

6

38.82

EUR

15:38:29

Euronext Dublin (XMSM)

1883689

94

38.82

EUR

15:38:29

Euronext Dublin (XMSM)

1883681

175

38.82

EUR

15:38:33

Euronext Dublin (XMSM)

1883813

175

38.82

EUR

15:38:34

Euronext Dublin (XMSM)

1883838

38

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884022

26

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884020

50

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884018

143

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884016

140

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884014

109

38.82

EUR

15:38:45

Euronext Dublin (XMSM)

1884012

248

38.85

EUR

15:40:44

Euronext Dublin (XMSM)

1886551

46

38.85

EUR

15:40:50

Euronext Dublin (XMSM)

1886652

175

38.85

EUR

15:40:57

Euronext Dublin (XMSM)

1886721

284

38.85

EUR

15:41:02

Euronext Dublin (XMSM)

1886868

56

38.85

EUR

15:41:02

Euronext Dublin (XMSM)

1886866

143

38.85

EUR

15:41:12

Euronext Dublin (XMSM)

1887100

26

38.85

EUR

15:41:12

Euronext Dublin (XMSM)

1887098

60

38.85

EUR

15:41:12

Euronext Dublin (XMSM)

1887096

319

38.84

EUR

15:41:12

Euronext Dublin (XMSM)

1887094

11

38.84

EUR

15:41:12

Euronext Dublin (XMSM)

1887092

172

38.84

EUR

15:41:33

Euronext Dublin (XMSM)

1887510

100

38.84

EUR

15:41:33

Euronext Dublin (XMSM)

1887508

8

38.84

EUR

15:41:33

Euronext Dublin (XMSM)

1887506

46

38.82

EUR

15:42:10

Euronext Dublin (XMSM)

1888096

16

38.82

EUR

15:42:11

Euronext Dublin (XMSM)

1888100

177

38.82

EUR

15:42:16

Euronext Dublin (XMSM)

1888202

91

38.84

EUR

15:42:52

Euronext Dublin (XMSM)

1888767

46

38.84

EUR

15:42:52

Euronext Dublin (XMSM)

1888759

3

38.84

EUR

15:43:45

Euronext Dublin (XMSM)

1889877

46

38.84

EUR

15:43:46

Euronext Dublin (XMSM)

1889886

96

38.84

EUR

15:44:09

Euronext Dublin (XMSM)

1890303

50

38.84

EUR

15:44:09

Euronext Dublin (XMSM)

1890294

46

38.84

EUR

15:44:21

Euronext Dublin (XMSM)

1890543

50

38.84

EUR

15:44:21

Euronext Dublin (XMSM)

1890541

50

38.84

EUR

15:44:21

Euronext Dublin (XMSM)

1890538

175

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890856

143

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890837

50

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890835

26

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890833

175

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890828

197

38.84

EUR

15:44:30

Euronext Dublin (XMSM)

1890830

262

38.84

EUR

15:44:39

Euronext Dublin (XMSM)

1890997

19

38.82

EUR

15:46:11

Euronext Dublin (XMSM)

1893119

46

38.82

EUR

15:46:40

Euronext Dublin (XMSM)

1893747

12

38.82

EUR

15:46:43

Euronext Dublin (XMSM)

1893785

175

38.82

EUR

15:46:43

Euronext Dublin (XMSM)

1893783

100

38.81

EUR

15:47:27

Euronext Dublin (XMSM)

1894809

43

38.81

EUR

15:47:28

Euronext Dublin (XMSM)

1894836

3

38.81

EUR

15:47:28

Euronext Dublin (XMSM)

1894831

86

38.81

EUR

15:47:48

Euronext Dublin (XMSM)

1895177

46

38.81

EUR

15:47:48

Euronext Dublin (XMSM)

1895174

67

38.83

EUR

15:49:16

Euronext Dublin (XMSM)

1897419

175

38.83

EUR

15:49:16

Euronext Dublin (XMSM)

1897417

43

38.82

EUR

15:49:31

Euronext Dublin (XMSM)

1897837

3

38.82

EUR

15:49:31

Euronext Dublin (XMSM)

1897835

43

38.82

EUR

15:49:31

Euronext Dublin (XMSM)

1897833

26

38.82

EUR

15:49:52

Euronext Dublin (XMSM)

1898201

100

38.82

EUR

15:49:52

Euronext Dublin (XMSM)

1898199

7

38.82

EUR

15:49:52

Euronext Dublin (XMSM)

1898193

302

38.83

EUR

15:50:34

Euronext Dublin (XMSM)

1899279

31

38.82

EUR

15:50:58

Euronext Dublin (XMSM)

1899666

8

38.82

EUR

15:50:58

Euronext Dublin (XMSM)

1899664

325

38.83

EUR

15:51:20

Euronext Dublin (XMSM)

1900241

93

38.82

EUR

15:51:27

Euronext Dublin (XMSM)

1900359

46

38.82

EUR

15:51:40

Euronext Dublin (XMSM)

1900544

50

38.82

EUR

15:51:40

Euronext Dublin (XMSM)

1900542

38

38.82

EUR

15:52:04

Euronext Dublin (XMSM)

1901033

175

38.82

EUR

15:52:04

Euronext Dublin (XMSM)

1901031

20

38.82

EUR

15:52:04

Euronext Dublin (XMSM)

1901029

165

38.81

EUR

15:52:13

Euronext Dublin (XMSM)

1901191

85

38.81

EUR

15:52:13

Euronext Dublin (XMSM)

1901189

229

38.78

EUR

15:53:20

Euronext Dublin (XMSM)

1902662

6

38.78

EUR

15:54:03

Euronext Dublin (XMSM)

1903415

50

38.78

EUR

15:54:03

Euronext Dublin (XMSM)

1903413

280

38.78

EUR

15:55:16

Euronext Dublin (XMSM)

1904889

46

38.77

EUR

15:56:14

Euronext Dublin (XMSM)

1906002

46

38.77

EUR

15:56:14

Euronext Dublin (XMSM)

1905997

138

38.77

EUR

15:56:22

Euronext Dublin (XMSM)

1906151

122

38.77

EUR

15:57:29

Euronext Dublin (XMSM)

1907483

149

38.77

EUR

15:57:29

Euronext Dublin (XMSM)

1907481

238

38.76

EUR

15:57:35

Euronext Dublin (XMSM)

1907672

100

38.78

EUR

15:57:54

Euronext Dublin (XMSM)

1908067

46

38.78

EUR

15:57:54

Euronext Dublin (XMSM)

1908062

46

38.77

EUR

15:59:00

Euronext Dublin (XMSM)

1909115

50

38.77

EUR

15:59:00

Euronext Dublin (XMSM)

1909110

24

38.77

EUR

15:59:23

Euronext Dublin (XMSM)

1909555

175

38.79

EUR

15:59:45

Euronext Dublin (XMSM)

1910627

46

38.78

EUR

15:59:52

Euronext Dublin (XMSM)

1910940

26

38.78

EUR

16:00:12

Euronext Dublin (XMSM)

1912025

100

38.78

EUR

16:00:12

Euronext Dublin (XMSM)

1912023

46

38.78

EUR

16:00:12

Euronext Dublin (XMSM)

1912021

90

38.78

EUR

16:00:37

Euronext Dublin (XMSM)

1912861

185

38.78

EUR

16:00:37

Euronext Dublin (XMSM)

1912821

178

38.77

EUR

16:01:27

Euronext Dublin (XMSM)

1914081

74

38.77

EUR

16:01:27

Euronext Dublin (XMSM)

1914079

282

38.77

EUR

16:02:03

Euronext Dublin (XMSM)

1914716

31

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915649

46

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915647

50

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915645

50

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915643

26

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915641

60

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915639

89

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915631

157

38.77

EUR

16:02:44

Euronext Dublin (XMSM)

1915628

229

38.77

EUR

16:03:12

Euronext Dublin (XMSM)

1916382

185

38.75

EUR

16:03:56

Euronext Dublin (XMSM)

1917474

46

38.75

EUR

16:03:56

Euronext Dublin (XMSM)

1917472

50

38.75

EUR

16:03:56

Euronext Dublin (XMSM)

1917467

46

38.73

EUR

16:04:09

Euronext Dublin (XMSM)

1917746

36

38.73

EUR

16:04:09

Euronext Dublin (XMSM)

1917736

247

38.74

EUR

16:04:54

Euronext Dublin (XMSM)

1918803

95

38.71

EUR

16:05:37

Euronext Dublin (XMSM)

1919839

149

38.71

EUR

16:05:37

Euronext Dublin (XMSM)

1919837

245

38.70

EUR

16:06:19

Euronext Dublin (XMSM)

1920755

350

38.73

EUR

16:08:12

Euronext Dublin (XMSM)

1923090

64

38.73

EUR

16:08:16

Euronext Dublin (XMSM)

1923154

175

38.73

EUR

16:08:16

Euronext Dublin (XMSM)

1923152

232

38.72

EUR

16:08:30

Euronext Dublin (XMSM)

1923427

34

38.76

EUR

16:11:11

Euronext Dublin (XMSM)

1927160

48

38.76

EUR

16:11:11

Euronext Dublin (XMSM)

1927158

88

38.76

EUR

16:11:30

Euronext Dublin (XMSM)

1927553

68

38.76

EUR

16:11:34

Euronext Dublin (XMSM)

1927617

212

38.76

EUR

16:11:34

Euronext Dublin (XMSM)

1927615

105

38.76

EUR

16:11:34

Euronext Dublin (XMSM)

1927613

100

38.77

EUR

16:12:12

Euronext Dublin (XMSM)

1928449

46

38.77

EUR

16:12:12

Euronext Dublin (XMSM)

1928445

221

38.77

EUR

16:12:34

Euronext Dublin (XMSM)

1928991

12

38.77

EUR

16:12:34

Euronext Dublin (XMSM)

1928989

10

38.77

EUR

16:13:22

Euronext Dublin (XMSM)

1930086

36

38.77

EUR

16:13:22

Euronext Dublin (XMSM)

1930090

10

38.77

EUR

16:13:22

Euronext Dublin (XMSM)

1930088

90

38.77

EUR

16:13:22

Euronext Dublin (XMSM)

1930078

46

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931048

50

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931037

89

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931022

40

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931020

74

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931018

40

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931014

26

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931012

161

38.78

EUR

16:14:04

Euronext Dublin (XMSM)

1931010

6

38.78

EUR

16:14:24

Euronext Dublin (XMSM)

1931576

22

38.78

EUR

16:14:31

Euronext Dublin (XMSM)

1931691

6

38.78

EUR

16:14:31

Euronext Dublin (XMSM)

1931688

25

38.79

EUR

16:14:55

Euronext Dublin (XMSM)

1932249

24

38.79

EUR

16:14:55

Euronext Dublin (XMSM)

1932247

 

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
 
 
POSBKFBDCBKDQFD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings