Transaction in Own Shares

RNS Number : 8361T
CRH PLC
27 July 2022
 

27th July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

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

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

125,782


 

Highest price paid per share:


€35.1000


 

Lowest price paid per share:


€34.7400


 

Volume weighted average price paid:

€34.9120


 






 

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

 






 

Following settlement of the above transactions CRH will hold 16,409,347 of its ordinary shares in treasury which represents 2.12% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 757,730,991 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 26th July 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:

26/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.9120

125,782








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

153

34.95

EUR

08:02:15

Euronext Dublin (XMSM)

1188080

97

34.95

EUR

08:02:15

Euronext Dublin (XMSM)

1188078

213

35.08

EUR

08:03:44

Euronext Dublin (XMSM)

1190781

50

35.08

EUR

08:03:44

Euronext Dublin (XMSM)

1190779

248

35.09

EUR

08:04:32

Euronext Dublin (XMSM)

1192250

49

35.01

EUR

08:06:51

Euronext Dublin (XMSM)

1196149

210

35.01

EUR

08:06:51

Euronext Dublin (XMSM)

1196147

253

34.95

EUR

08:09:05

Euronext Dublin (XMSM)

1199790

36

34.89

EUR

08:10:30

Euronext Dublin (XMSM)

1202035

200

34.89

EUR

08:10:30

Euronext Dublin (XMSM)

1202033

44

34.89

EUR

08:10:30

Euronext Dublin (XMSM)

1202037

77

34.89

EUR

08:10:30

Euronext Dublin (XMSM)

1202029

178

34.89

EUR

08:10:30

Euronext Dublin (XMSM)

1202027

282

34.87

EUR

08:13:19

Euronext Dublin (XMSM)

1206580

294

34.87

EUR

08:17:12

Euronext Dublin (XMSM)

1212860

276

34.89

EUR

08:19:01

Euronext Dublin (XMSM)

1215582

250

34.89

EUR

08:19:11

Euronext Dublin (XMSM)

1215822

269

34.96

EUR

08:20:35

Euronext Dublin (XMSM)

1218410

290

34.97

EUR

08:21:02

Euronext Dublin (XMSM)

1219055

275

34.95

EUR

08:21:10

Euronext Dublin (XMSM)

1219352

148

34.96

EUR

08:22:23

Euronext Dublin (XMSM)

1221242

141

34.96

EUR

08:22:23

Euronext Dublin (XMSM)

1221244

305

34.95

EUR

08:23:48

Euronext Dublin (XMSM)

1223094

284

34.94

EUR

08:24:03

Euronext Dublin (XMSM)

1223451

293

34.93

EUR

08:26:07

Euronext Dublin (XMSM)

1226411

247

34.92

EUR

08:26:22

Euronext Dublin (XMSM)

1226908

276

34.93

EUR

08:27:48

Euronext Dublin (XMSM)

1229144

302

34.92

EUR

08:28:38

Euronext Dublin (XMSM)

1230335

300

34.89

EUR

08:30:23

Euronext Dublin (XMSM)

1233496

262

34.85

EUR

08:31:32

Euronext Dublin (XMSM)

1235837

260

34.89

EUR

08:32:34

Euronext Dublin (XMSM)

1237591

263

34.87

EUR

08:33:13

Euronext Dublin (XMSM)

1238845

287

34.87

EUR

08:33:36

Euronext Dublin (XMSM)

1239700

301

34.86

EUR

08:33:52

Euronext Dublin (XMSM)

1240477

200

34.85

EUR

08:36:30

Euronext Dublin (XMSM)

1245293

60

34.85

EUR

08:36:30

Euronext Dublin (XMSM)

1245291

196

34.85

EUR

08:36:30

Euronext Dublin (XMSM)

1245287

249

34.85

EUR

08:37:20

Euronext Dublin (XMSM)

1246675

251

34.85

EUR

08:37:20

Euronext Dublin (XMSM)

1246663

25

34.87

EUR

08:38:24

Euronext Dublin (XMSM)

1248517

34

34.87

EUR

08:38:24

Euronext Dublin (XMSM)

1248515

217

34.87

EUR

08:38:24

Euronext Dublin (XMSM)

1248512

250

34.85

EUR

08:40:45

Euronext Dublin (XMSM)

1252835

297

34.85

EUR

08:40:45

Euronext Dublin (XMSM)

1252837

291

34.85

EUR

08:40:46

Euronext Dublin (XMSM)

1252839

268

34.86

EUR

08:41:42

Euronext Dublin (XMSM)

1254511

268

34.86

EUR

08:41:42

Euronext Dublin (XMSM)

1254502

250

34.85

EUR

08:42:58

Euronext Dublin (XMSM)

1256894

123

34.85

EUR

08:44:32

Euronext Dublin (XMSM)

1259923

167

34.85

EUR

08:44:32

Euronext Dublin (XMSM)

1259921

50

34.83

EUR

08:45:07

Euronext Dublin (XMSM)

1261215

248

34.85

EUR

08:45:47

Euronext Dublin (XMSM)

1262525

243

34.88

EUR

08:47:28

Euronext Dublin (XMSM)

1265795

60

34.88

EUR

08:47:28

Euronext Dublin (XMSM)

1265775

302

34.87

EUR

08:47:32

Euronext Dublin (XMSM)

1265945

252

34.88

EUR

08:49:06

Euronext Dublin (XMSM)

1269567

249

34.85

EUR

08:49:55

Euronext Dublin (XMSM)

1271276

40

34.88

EUR

08:52:50

Euronext Dublin (XMSM)

1275883

300

34.88

EUR

08:52:50

Euronext Dublin (XMSM)

1275875

215

34.88

EUR

08:52:51

Euronext Dublin (XMSM)

1275886

263

34.90

EUR

08:55:18

Euronext Dublin (XMSM)

1279408

282

34.89

EUR

08:55:21

Euronext Dublin (XMSM)

1279497

200

34.92

EUR

08:57:46

Euronext Dublin (XMSM)

1283087

261

34.92

EUR

08:58:09

Euronext Dublin (XMSM)

1283608

168

34.87

EUR

08:59:30

Euronext Dublin (XMSM)

1285962

137

34.87

EUR

08:59:34

Euronext Dublin (XMSM)

1286061

93

34.85

EUR

09:01:14

Euronext Dublin (XMSM)

1289833

200

34.85

EUR

09:01:14

Euronext Dublin (XMSM)

1289831

257

34.86

EUR

09:04:09

Euronext Dublin (XMSM)

1292907

39

34.83

EUR

09:06:54

Euronext Dublin (XMSM)

1295916

238

34.83

EUR

09:07:14

Euronext Dublin (XMSM)

1296370

288

34.83

EUR

09:07:58

Euronext Dublin (XMSM)

1297205

251

34.80

EUR

09:09:00

Euronext Dublin (XMSM)

1300766

164

34.80

EUR

09:11:30

Euronext Dublin (XMSM)

1303776

94

34.80

EUR

09:11:30

Euronext Dublin (XMSM)

1303780

39

34.80

EUR

09:11:30

Euronext Dublin (XMSM)

1303778

37

34.80

EUR

09:12:27

Euronext Dublin (XMSM)

1304724

255

34.81

EUR

09:12:27

Euronext Dublin (XMSM)

1304722

301

34.81

EUR

09:13:46

Euronext Dublin (XMSM)

1306174

68

34.83

EUR

09:14:24

Euronext Dublin (XMSM)

1306818

217

34.83

EUR

09:14:24

Euronext Dublin (XMSM)

1306816

70

34.84

EUR

09:17:11

Euronext Dublin (XMSM)

1310204

21

34.84

EUR

09:17:52

Euronext Dublin (XMSM)

1311088

48

34.84

EUR

09:17:52

Euronext Dublin (XMSM)

1311083

200

34.84

EUR

09:17:52

Euronext Dublin (XMSM)

1311081

88

34.84

EUR

09:17:52

Euronext Dublin (XMSM)

1311070

126

34.84

EUR

09:17:52

Euronext Dublin (XMSM)

1311068

128

34.90

EUR

09:20:28

Euronext Dublin (XMSM)

1314663

175

34.90

EUR

09:20:28

Euronext Dublin (XMSM)

1314661

227

34.89

EUR

09:22:51

Euronext Dublin (XMSM)

1317570

260

34.89

EUR

09:22:51

Euronext Dublin (XMSM)

1317568

303

34.88

EUR

09:23:38

Euronext Dublin (XMSM)

1318526

289

34.86

EUR

09:24:00

Euronext Dublin (XMSM)

1319045

308

34.85

EUR

09:24:08

Euronext Dublin (XMSM)

1319192

329

34.88

EUR

09:26:27

Euronext Dublin (XMSM)

1321909

20

34.90

EUR

09:29:01

Euronext Dublin (XMSM)

1325038

18

34.90

EUR

09:29:01

Euronext Dublin (XMSM)

1325036

200

34.90

EUR

09:29:01

Euronext Dublin (XMSM)

1325034

111

34.90

EUR

09:29:01

Euronext Dublin (XMSM)

1325032

281

34.90

EUR

09:29:20

Euronext Dublin (XMSM)

1325561

43

34.89

EUR

09:30:30

Euronext Dublin (XMSM)

1327180

209

34.89

EUR

09:30:30

Euronext Dublin (XMSM)

1327178

90

34.90

EUR

09:31:44

Euronext Dublin (XMSM)

1328756

159

34.90

EUR

09:31:44

Euronext Dublin (XMSM)

1328754

13

34.89

EUR

09:32:19

Euronext Dublin (XMSM)

1329376

253

34.89

EUR

09:32:19

Euronext Dublin (XMSM)

1329374

40

34.88

EUR

09:34:06

Euronext Dublin (XMSM)

1331493

255

34.90

EUR

09:34:46

Euronext Dublin (XMSM)

1332436

293

34.87

EUR

09:36:58

Euronext Dublin (XMSM)

1334878

291

34.87

EUR

09:40:22

Euronext Dublin (XMSM)

1339079

276

34.87

EUR

09:41:55

Euronext Dublin (XMSM)

1341211

86

34.86

EUR

09:43:21

Euronext Dublin (XMSM)

1343063

10

34.86

EUR

09:43:52

Euronext Dublin (XMSM)

1343570

58

34.87

EUR

09:44:51

Euronext Dublin (XMSM)

1344818

248

34.87

EUR

09:44:55

Euronext Dublin (XMSM)

1344890

288

34.92

EUR

09:46:53

Euronext Dublin (XMSM)

1346895

6

34.92

EUR

09:46:53

Euronext Dublin (XMSM)

1346893

259

34.92

EUR

09:47:14

Euronext Dublin (XMSM)

1347243

264

34.92

EUR

09:47:14

Euronext Dublin (XMSM)

1347227

86

34.94

EUR

09:48:01

Euronext Dublin (XMSM)

1348089

84

34.94

EUR

09:48:01

Euronext Dublin (XMSM)

1348082

83

34.94

EUR

09:48:01

Euronext Dublin (XMSM)

1348086

46

34.94

EUR

09:48:01

Euronext Dublin (XMSM)

1348084

278

34.97

EUR

09:50:16

Euronext Dublin (XMSM)

1351520

190

34.96

EUR

09:50:38

Euronext Dublin (XMSM)

1351888

246

34.96

EUR

09:50:38

Euronext Dublin (XMSM)

1351858

13

34.96

EUR

09:50:38

Euronext Dublin (XMSM)

1351855

94

34.96

EUR

09:51:41

Euronext Dublin (XMSM)

1353037

7

34.96

EUR

09:51:41

Euronext Dublin (XMSM)

1353035

39

35.05

EUR

09:56:46

Euronext Dublin (XMSM)

1358516

190

35.05

EUR

09:56:46

Euronext Dublin (XMSM)

1358514

220

35.05

EUR

09:56:48

Euronext Dublin (XMSM)

1358531

260

35.05

EUR

09:56:49

Euronext Dublin (XMSM)

1358541

190

35.05

EUR

09:56:49

Euronext Dublin (XMSM)

1358539

42

35.04

EUR

09:56:55

Euronext Dublin (XMSM)

1358661

172

35.02

EUR

09:57:35

Euronext Dublin (XMSM)

1359443

252

35.02

EUR

09:58:31

Euronext Dublin (XMSM)

1360887

29

35.02

EUR

10:00:06

Euronext Dublin (XMSM)

1362841

278

35.02

EUR

10:00:06

Euronext Dublin (XMSM)

1362839

200

35.00

EUR

10:02:21

Euronext Dublin (XMSM)

1364573

277

35.08

EUR

10:05:04

Euronext Dublin (XMSM)

1367825

288

35.09

EUR

10:05:59

Euronext Dublin (XMSM)

1368687

295

35.04

EUR

10:09:00

Euronext Dublin (XMSM)

1371705

28

34.98

EUR

10:10:24

Euronext Dublin (XMSM)

1373017

324

34.99

EUR

10:11:15

Euronext Dublin (XMSM)

1373839

116

34.99

EUR

10:12:28

Euronext Dublin (XMSM)

1374919

190

34.99

EUR

10:12:28

Euronext Dublin (XMSM)

1374917

4

34.98

EUR

10:13:05

Euronext Dublin (XMSM)

1375470

300

34.98

EUR

10:13:05

Euronext Dublin (XMSM)

1375464

289

34.98

EUR

10:17:29

Euronext Dublin (XMSM)

1379562

4

34.98

EUR

10:17:29

Euronext Dublin (XMSM)

1379560

303

34.97

EUR

10:17:40

Euronext Dublin (XMSM)

1379802

290

34.97

EUR

10:19:41

Euronext Dublin (XMSM)

1382093

38

34.97

EUR

10:22:15

Euronext Dublin (XMSM)

1384905

53

34.97

EUR

10:22:15

Euronext Dublin (XMSM)

1384907

200

34.97

EUR

10:22:15

Euronext Dublin (XMSM)

1384903

282

34.97

EUR

10:22:15

Euronext Dublin (XMSM)

1384901

232

34.95

EUR

10:22:59

Euronext Dublin (XMSM)

1385600

16

34.95

EUR

10:22:59

Euronext Dublin (XMSM)

1385598

39

34.95

EUR

10:23:50

Euronext Dublin (XMSM)

1387249

200

34.95

EUR

10:23:50

Euronext Dublin (XMSM)

1387247

290

34.97

EUR

10:25:24

Euronext Dublin (XMSM)

1388771

277

34.94

EUR

10:27:25

Euronext Dublin (XMSM)

1391318

71

34.91

EUR

10:29:34

Euronext Dublin (XMSM)

1394158

266

34.92

EUR

10:31:17

Euronext Dublin (XMSM)

1396076

145

34.92

EUR

10:31:58

Euronext Dublin (XMSM)

1396783

109

34.92

EUR

10:31:58

Euronext Dublin (XMSM)

1396781

259

34.94

EUR

10:34:39

Euronext Dublin (XMSM)

1399227

11

34.95

EUR

10:36:14

Euronext Dublin (XMSM)

1401893

10

34.95

EUR

10:36:14

Euronext Dublin (XMSM)

1401891

10

34.95

EUR

10:36:14

Euronext Dublin (XMSM)

1401889

291

34.94

EUR

10:36:27

Euronext Dublin (XMSM)

1402154

86

34.96

EUR

10:41:00

Euronext Dublin (XMSM)

1406506

161

34.96

EUR

10:41:00

Euronext Dublin (XMSM)

1406504

302

34.96

EUR

10:42:00

Euronext Dublin (XMSM)

1407305

203

34.96

EUR

10:42:28

Euronext Dublin (XMSM)

1407976

17

34.96

EUR

10:42:28

Euronext Dublin (XMSM)

1407974

43

34.96

EUR

10:42:28

Euronext Dublin (XMSM)

1407972

290

35.02

EUR

10:44:27

Euronext Dublin (XMSM)

1410700

98

35.01

EUR

10:45:49

Euronext Dublin (XMSM)

1411992

160

35.01

EUR

10:45:49

Euronext Dublin (XMSM)

1411990

76

35.05

EUR

10:48:52

Euronext Dublin (XMSM)

1415067

200

35.05

EUR

10:48:52

Euronext Dublin (XMSM)

1415065

13

35.05

EUR

10:48:52

Euronext Dublin (XMSM)

1415063

256

35.04

EUR

10:49:05

Euronext Dublin (XMSM)

1415252

12

35.04

EUR

10:49:05

Euronext Dublin (XMSM)

1415250

286

35.01

EUR

10:49:58

Euronext Dublin (XMSM)

1416101

22

35.03

EUR

10:51:33

Euronext Dublin (XMSM)

1417896

252

35.03

EUR

10:51:33

Euronext Dublin (XMSM)

1417892

99

35.04

EUR

10:52:19

Euronext Dublin (XMSM)

1418604

110

35.04

EUR

10:52:19

Euronext Dublin (XMSM)

1418606

200

35.04

EUR

10:53:32

Euronext Dublin (XMSM)

1419697

101

35.02

EUR

10:56:28

Euronext Dublin (XMSM)

1422792

200

35.02

EUR

10:56:28

Euronext Dublin (XMSM)

1422790

271

35.02

EUR

10:57:35

Euronext Dublin (XMSM)

1424219

23

35.02

EUR

10:59:01

Euronext Dublin (XMSM)

1425791

278

35.04

EUR

11:03:34

Euronext Dublin (XMSM)

1429680

262

35.04

EUR

11:03:34

Euronext Dublin (XMSM)

1429678

76

35.03

EUR

11:04:56

Euronext Dublin (XMSM)

1430553

157

35.03

EUR

11:04:56

Euronext Dublin (XMSM)

1430556

36

35.03

EUR

11:04:56

Euronext Dublin (XMSM)

1430558

56

35.03

EUR

11:04:56

Euronext Dublin (XMSM)

1430561

313

35.03

EUR

11:04:56

Euronext Dublin (XMSM)

1430538

267

35.02

EUR

11:04:58

Euronext Dublin (XMSM)

1430584

298

35.08

EUR

11:06:29

Euronext Dublin (XMSM)

1432941

130

35.09

EUR

11:08:51

Euronext Dublin (XMSM)

1436182

66

35.09

EUR

11:08:51

Euronext Dublin (XMSM)

1436180

52

35.09

EUR

11:08:51

Euronext Dublin (XMSM)

1436178

61

35.10

EUR

11:10:53

Euronext Dublin (XMSM)

1438293

245

35.10

EUR

11:10:53

Euronext Dublin (XMSM)

1438291

135

35.07

EUR

11:12:18

Euronext Dublin (XMSM)

1439464

166

35.07

EUR

11:12:18

Euronext Dublin (XMSM)

1439466

120

35.06

EUR

11:14:43

Euronext Dublin (XMSM)

1441342

157

35.06

EUR

11:14:43

Euronext Dublin (XMSM)

1441340

59

35.06

EUR

11:16:36

Euronext Dublin (XMSM)

1442890

217

35.06

EUR

11:16:36

Euronext Dublin (XMSM)

1442888

154

35.03

EUR

11:18:45

Euronext Dublin (XMSM)

1444575

256

35.04

EUR

11:19:55

Euronext Dublin (XMSM)

1445461

97

35.03

EUR

11:20:06

Euronext Dublin (XMSM)

1445775

200

35.03

EUR

11:20:06

Euronext Dublin (XMSM)

1445761

155

34.98

EUR

11:21:04

Euronext Dublin (XMSM)

1446849

291

34.97

EUR

11:22:08

Euronext Dublin (XMSM)

1448061

306

34.95

EUR

11:23:25

Euronext Dublin (XMSM)

1449294

200

34.93

EUR

11:26:43

Euronext Dublin (XMSM)

1451934

140

34.93

EUR

11:26:43

Euronext Dublin (XMSM)

1451929

116

34.93

EUR

11:26:43

Euronext Dublin (XMSM)

1451927

306

34.92

EUR

11:29:19

Euronext Dublin (XMSM)

1454048

47

34.95

EUR

11:31:32

Euronext Dublin (XMSM)

1456111

44

34.95

EUR

11:31:32

Euronext Dublin (XMSM)

1456109

157

34.95

EUR

11:31:32

Euronext Dublin (XMSM)

1456107

50

34.95

EUR

11:31:32

Euronext Dublin (XMSM)

1456105

270

34.95

EUR

11:31:32

Euronext Dublin (XMSM)

1456101

248

34.87

EUR

11:35:26

Euronext Dublin (XMSM)

1459531

261

34.86

EUR

11:36:51

Euronext Dublin (XMSM)

1460798

78

34.87

EUR

11:38:38

Euronext Dublin (XMSM)

1462327

190

34.87

EUR

11:38:38

Euronext Dublin (XMSM)

1462325

270

34.87

EUR

11:38:39

Euronext Dublin (XMSM)

1462341

11

34.87

EUR

11:38:39

Euronext Dublin (XMSM)

1462339

124

34.84

EUR

11:40:48

Euronext Dublin (XMSM)

1464190

147

34.84

EUR

11:41:14

Euronext Dublin (XMSM)

1464469

287

34.79

EUR

11:42:48

Euronext Dublin (XMSM)

1465865

300

34.80

EUR

11:47:08

Euronext Dublin (XMSM)

1469045

5

34.80

EUR

11:47:18

Euronext Dublin (XMSM)

1469162

55

34.81

EUR

11:48:54

Euronext Dublin (XMSM)

1470470

68

34.81

EUR

11:48:54

Euronext Dublin (XMSM)

1470472

162

34.81

EUR

11:49:42

Euronext Dublin (XMSM)

1470996

179

34.80

EUR

11:51:50

Euronext Dublin (XMSM)

1473268

73

34.80

EUR

11:51:50

Euronext Dublin (XMSM)

1473266

125

34.81

EUR

11:55:11

Euronext Dublin (XMSM)

1475616

295

34.81

EUR

11:56:40

Euronext Dublin (XMSM)

1476897

267

34.80

EUR

11:56:41

Euronext Dublin (XMSM)

1476910

50

34.78

EUR

11:58:09

Euronext Dublin (XMSM)

1477879

200

34.78

EUR

11:58:09

Euronext Dublin (XMSM)

1477877

124

34.79

EUR

12:00:19

Euronext Dublin (XMSM)

1479618

171

34.79

EUR

12:00:19

Euronext Dublin (XMSM)

1479620

228

34.79

EUR

12:02:41

Euronext Dublin (XMSM)

1481670

42

34.79

EUR

12:02:41

Euronext Dublin (XMSM)

1481672

5

34.78

EUR

12:02:51

Euronext Dublin (XMSM)

1481813

413

34.83

EUR

12:07:40

Euronext Dublin (XMSM)

1485882

151

34.82

EUR

12:08:34

Euronext Dublin (XMSM)

1486368

151

34.82

EUR

12:09:03

Euronext Dublin (XMSM)

1486708

177

34.75

EUR

12:11:08

Euronext Dublin (XMSM)

1488305

126

34.75

EUR

12:11:21

Euronext Dublin (XMSM)

1488434

289

34.75

EUR

12:13:11

Euronext Dublin (XMSM)

1489766

200

34.75

EUR

12:15:16

Euronext Dublin (XMSM)

1491362

1

34.75

EUR

12:15:29

Euronext Dublin (XMSM)

1491575

59

34.75

EUR

12:16:19

Euronext Dublin (XMSM)

1492009

190

34.77

EUR

12:19:40

Euronext Dublin (XMSM)

1494499

162

34.77

EUR

12:19:40

Euronext Dublin (XMSM)

1494501

209

34.77

EUR

12:20:35

Euronext Dublin (XMSM)

1495278

103

34.82

EUR

12:23:37

Euronext Dublin (XMSM)

1497477

200

34.82

EUR

12:23:37

Euronext Dublin (XMSM)

1497475

349

34.82

EUR

12:23:37

Euronext Dublin (XMSM)

1497473

302

34.85

EUR

12:29:34

Euronext Dublin (XMSM)

1502179

23

34.88

EUR

12:34:05

Euronext Dublin (XMSM)

1505447

254

34.88

EUR

12:34:05

Euronext Dublin (XMSM)

1505449

134

34.89

EUR

12:34:05

Euronext Dublin (XMSM)

1505441

54

34.89

EUR

12:34:05

Euronext Dublin (XMSM)

1505439

113

34.89

EUR

12:34:05

Euronext Dublin (XMSM)

1505437

291

34.89

EUR

12:40:06

Euronext Dublin (XMSM)

1509968

13

34.90

EUR

12:41:29

Euronext Dublin (XMSM)

1510914

280

34.90

EUR

12:41:29

Euronext Dublin (XMSM)

1510911

148

34.89

EUR

12:41:29

Euronext Dublin (XMSM)

1510903

118

34.89

EUR

12:41:29

Euronext Dublin (XMSM)

1510901

209

34.93

EUR

12:48:21

Euronext Dublin (XMSM)

1515599

72

34.93

EUR

12:48:21

Euronext Dublin (XMSM)

1515597

295

34.98

EUR

12:51:24

Euronext Dublin (XMSM)

1518066

293

34.96

EUR

12:51:26

Euronext Dublin (XMSM)

1518092

260

34.94

EUR

12:53:36

Euronext Dublin (XMSM)

1519732

264

34.95

EUR

12:55:33

Euronext Dublin (XMSM)

1521279

154

34.96

EUR

12:59:32

Euronext Dublin (XMSM)

1524573

29

34.96

EUR

12:59:33

Euronext Dublin (XMSM)

1524621

220

34.96

EUR

12:59:33

Euronext Dublin (XMSM)

1524619

121

34.96

EUR

12:59:33

Euronext Dublin (XMSM)

1524616

302

34.99

EUR

13:02:37

Euronext Dublin (XMSM)

1526770

53

35.00

EUR

13:05:25

Euronext Dublin (XMSM)

1528462

212

35.00

EUR

13:05:25

Euronext Dublin (XMSM)

1528460

157

35.00

EUR

13:07:27

Euronext Dublin (XMSM)

1529672

66

35.00

EUR

13:07:27

Euronext Dublin (XMSM)

1529670

66

35.00

EUR

13:07:27

Euronext Dublin (XMSM)

1529668

304

35.00

EUR

13:08:11

Euronext Dublin (XMSM)

1530027

252

35.00

EUR

13:09:41

Euronext Dublin (XMSM)

1531138

17

35.00

EUR

13:09:41

Euronext Dublin (XMSM)

1531136

3

34.99

EUR

13:10:57

Euronext Dublin (XMSM)

1531902

278

35.00

EUR

13:12:07

Euronext Dublin (XMSM)

1532581

259

34.99

EUR

13:13:02

Euronext Dublin (XMSM)

1533197

1

34.99

EUR

13:16:01

Euronext Dublin (XMSM)

1535380

264

34.99

EUR

13:16:02

Euronext Dublin (XMSM)

1535402

144

34.98

EUR

13:18:55

Euronext Dublin (XMSM)

1537312

201

34.98

EUR

13:18:59

Euronext Dublin (XMSM)

1537358

145

34.98

EUR

13:18:59

Euronext Dublin (XMSM)

1537353

283

34.99

EUR

13:22:35

Euronext Dublin (XMSM)

1540132

381

35.00

EUR

13:22:35

Euronext Dublin (XMSM)

1540130

10

34.99

EUR

13:24:29

Euronext Dublin (XMSM)

1541385

178

35.01

EUR

13:26:03

Euronext Dublin (XMSM)

1542551

11

35.01

EUR

13:26:03

Euronext Dublin (XMSM)

1542549

115

35.01

EUR

13:26:03

Euronext Dublin (XMSM)

1542540

324

35.02

EUR

13:26:03

Euronext Dublin (XMSM)

1542535

304

35.02

EUR

13:26:40

Euronext Dublin (XMSM)

1543030

229

35.03

EUR

13:28:56

Euronext Dublin (XMSM)

1544569

40

35.03

EUR

13:28:56

Euronext Dublin (XMSM)

1544567

15

35.03

EUR

13:32:15

Euronext Dublin (XMSM)

1547454

264

35.03

EUR

13:32:20

Euronext Dublin (XMSM)

1547523

85

35.06

EUR

13:37:22

Euronext Dublin (XMSM)

1552521

209

35.06

EUR

13:37:22

Euronext Dublin (XMSM)

1552523

1

35.05

EUR

13:38:09

Euronext Dublin (XMSM)

1553025

299

35.05

EUR

13:38:09

Euronext Dublin (XMSM)

1553023

224

35.06

EUR

13:39:00

Euronext Dublin (XMSM)

1553635

48

35.06

EUR

13:39:00

Euronext Dublin (XMSM)

1553633

293

35.02

EUR

13:40:10

Euronext Dublin (XMSM)

1554595

266

35.03

EUR

13:43:09

Euronext Dublin (XMSM)

1556937

300

35.02

EUR

13:47:21

Euronext Dublin (XMSM)

1560514

259

34.99

EUR

13:49:08

Euronext Dublin (XMSM)

1561999

257

34.95

EUR

13:53:45

Euronext Dublin (XMSM)

1565651

51

34.94

EUR

13:57:00

Euronext Dublin (XMSM)

1568323

123

34.94

EUR

13:57:00

Euronext Dublin (XMSM)

1568325

98

34.94

EUR

13:57:08

Euronext Dublin (XMSM)

1568432

250

34.95

EUR

14:00:15

Euronext Dublin (XMSM)

1571631

46

34.90

EUR

14:00:16

Euronext Dublin (XMSM)

1572576

107

34.91

EUR

14:00:16

Euronext Dublin (XMSM)

1572557

124

34.91

EUR

14:00:16

Euronext Dublin (XMSM)

1572555

27

34.90

EUR

14:00:16

Euronext Dublin (XMSM)

1572553

76

34.91

EUR

14:00:16

Euronext Dublin (XMSM)

1572549

200

34.90

EUR

14:00:16

Euronext Dublin (XMSM)

1572547

100

34.80

EUR

14:00:34

Euronext Dublin (XMSM)

1575699

129

34.80

EUR

14:00:34

Euronext Dublin (XMSM)

1575651

114

34.92

EUR

14:00:52

Euronext Dublin (XMSM)

1576562

81

34.91

EUR

14:00:52

Euronext Dublin (XMSM)

1576560

200

34.91

EUR

14:00:52

Euronext Dublin (XMSM)

1576558

67

34.90

EUR

14:00:52

Euronext Dublin (XMSM)

1576556

33

34.90

EUR

14:00:52

Euronext Dublin (XMSM)

1576554

100

34.90

EUR

14:00:52

Euronext Dublin (XMSM)

1576552

123

34.90

EUR

14:00:52

Euronext Dublin (XMSM)

1576550

285

34.92

EUR

14:00:52

Euronext Dublin (XMSM)

1576548

1,511

34.93

EUR

14:00:52

Euronext Dublin (XMSM)

1576546

300

34.93

EUR

14:00:52

Euronext Dublin (XMSM)

1576544

400

34.93

EUR

14:00:52

Euronext Dublin (XMSM)

1576542

68

34.90

EUR

14:00:59

Euronext Dublin (XMSM)

1577404

202

34.90

EUR

14:01:01

Euronext Dublin (XMSM)

1577463

268

34.90

EUR

14:01:01

Euronext Dublin (XMSM)

1577465

69

34.90

EUR

14:01:03

Euronext Dublin (XMSM)

1577631

200

34.90

EUR

14:01:03

Euronext Dublin (XMSM)

1577623

264

34.90

EUR

14:01:03

Euronext Dublin (XMSM)

1577591

96

34.90

EUR

14:01:03

Euronext Dublin (XMSM)

1577589

197

34.90

EUR

14:01:03

Euronext Dublin (XMSM)

1577587

281

34.91

EUR

14:01:38

Euronext Dublin (XMSM)

1578374

113

34.91

EUR

14:01:38

Euronext Dublin (XMSM)

1578372

144

34.95

EUR

14:02:08

Euronext Dublin (XMSM)

1579184

37

34.95

EUR

14:02:10

Euronext Dublin (XMSM)

1579210

85

34.95

EUR

14:02:10

Euronext Dublin (XMSM)

1579208

82

34.95

EUR

14:02:14

Euronext Dublin (XMSM)

1579268

198

34.95

EUR

14:02:14

Euronext Dublin (XMSM)

1579266

2

34.96

EUR

14:03:42

Euronext Dublin (XMSM)

1580547

246

34.96

EUR

14:03:42

Euronext Dublin (XMSM)

1580545

287

34.96

EUR

14:04:10

Euronext Dublin (XMSM)

1581031

212

35.00

EUR

14:05:41

Euronext Dublin (XMSM)

1582955

79

35.00

EUR

14:05:41

Euronext Dublin (XMSM)

1582953

296

35.00

EUR

14:06:02

Euronext Dublin (XMSM)

1583299

97

34.89

EUR

14:09:01

Euronext Dublin (XMSM)

1586373

195

34.89

EUR

14:09:01

Euronext Dublin (XMSM)

1586371

155

34.80

EUR

14:11:17

Euronext Dublin (XMSM)

1589002

125

34.80

EUR

14:11:17

Euronext Dublin (XMSM)

1589004

76

34.80

EUR

14:12:24

Euronext Dublin (XMSM)

1590096

171

34.80

EUR

14:12:53

Euronext Dublin (XMSM)

1590555

50

34.75

EUR

14:14:02

Euronext Dublin (XMSM)

1591706

36

34.75

EUR

14:14:02

Euronext Dublin (XMSM)

1591704

173

34.74

EUR

14:14:02

Euronext Dublin (XMSM)

1591701

306

34.77

EUR

14:15:54

Euronext Dublin (XMSM)

1593576

249

34.78

EUR

14:17:42

Euronext Dublin (XMSM)

1595807

217

34.78

EUR

14:18:30

Euronext Dublin (XMSM)

1596924

44

34.78

EUR

14:18:30

Euronext Dublin (XMSM)

1596916

271

34.79

EUR

14:19:00

Euronext Dublin (XMSM)

1597611

251

34.81

EUR

14:19:56

Euronext Dublin (XMSM)

1598710

51

34.77

EUR

14:22:26

Euronext Dublin (XMSM)

1601683

202

34.77

EUR

14:22:29

Euronext Dublin (XMSM)

1601736

267

34.77

EUR

14:22:31

Euronext Dublin (XMSM)

1601778

49

34.77

EUR

14:22:31

Euronext Dublin (XMSM)

1601776

97

34.75

EUR

14:24:20

Euronext Dublin (XMSM)

1603725

153

34.75

EUR

14:24:20

Euronext Dublin (XMSM)

1603723

160

34.75

EUR

14:25:51

Euronext Dublin (XMSM)

1605429

135

34.75

EUR

14:25:51

Euronext Dublin (XMSM)

1605427

283

34.77

EUR

14:27:48

Euronext Dublin (XMSM)

1607299

18

34.80

EUR

14:31:11

Euronext Dublin (XMSM)

1616629

243

34.80

EUR

14:31:11

Euronext Dublin (XMSM)

1616631

247

34.80

EUR

14:31:11

Euronext Dublin (XMSM)

1616633

433

34.79

EUR

14:31:12

Euronext Dublin (XMSM)

1616890

149

34.77

EUR

14:31:18

Euronext Dublin (XMSM)

1617115

110

34.77

EUR

14:31:18

Euronext Dublin (XMSM)

1617110

87

34.77

EUR

14:31:18

Euronext Dublin (XMSM)

1617106

53

34.77

EUR

14:31:29

Euronext Dublin (XMSM)

1617592

200

34.77

EUR

14:31:29

Euronext Dublin (XMSM)

1617590

94

34.77

EUR

14:31:29

Euronext Dublin (XMSM)

1617582

206

34.77

EUR

14:31:29

Euronext Dublin (XMSM)

1617580

157

34.81

EUR

14:32:11

Euronext Dublin (XMSM)

1619424

115

34.81

EUR

14:32:11

Euronext Dublin (XMSM)

1619426

296

34.80

EUR

14:32:14

Euronext Dublin (XMSM)

1619547

35

34.78

EUR

14:32:34

Euronext Dublin (XMSM)

1620463

36

34.78

EUR

14:32:34

Euronext Dublin (XMSM)

1620461

200

34.78

EUR

14:32:34

Euronext Dublin (XMSM)

1620459

267

34.78

EUR

14:32:34

Euronext Dublin (XMSM)

1620455

304

34.78

EUR

14:33:08

Euronext Dublin (XMSM)

1621827

294

34.77

EUR

14:34:40

Euronext Dublin (XMSM)

1625534

157

34.76

EUR

14:34:58

Euronext Dublin (XMSM)

1626219

103

34.76

EUR

14:34:58

Euronext Dublin (XMSM)

1626217

272

34.84

EUR

14:36:26

Euronext Dublin (XMSM)

1630663

5

34.84

EUR

14:36:26

Euronext Dublin (XMSM)

1630661

157

34.84

EUR

14:36:26

Euronext Dublin (XMSM)

1630629

157

34.84

EUR

14:36:26

Euronext Dublin (XMSM)

1630632

15

34.82

EUR

14:37:06

Euronext Dublin (XMSM)

1632173

157

34.83

EUR

14:37:46

Euronext Dublin (XMSM)

1633930

50

34.83

EUR

14:37:46

Euronext Dublin (XMSM)

1633928

157

34.83

EUR

14:37:46

Euronext Dublin (XMSM)

1633926

264

34.83

EUR

14:37:46

Euronext Dublin (XMSM)

1633923

290

34.83

EUR

14:38:17

Euronext Dublin (XMSM)

1635197

330

34.86

EUR

14:39:06

Euronext Dublin (XMSM)

1637177

255

34.85

EUR

14:39:06

Euronext Dublin (XMSM)

1637179

122

34.84

EUR

14:39:13

Euronext Dublin (XMSM)

1637351

191

34.84

EUR

14:39:13

Euronext Dublin (XMSM)

1637349

198

34.89

EUR

14:40:20

Euronext Dublin (XMSM)

1639870

106

34.89

EUR

14:40:20

Euronext Dublin (XMSM)

1639868

260

34.88

EUR

14:40:21

Euronext Dublin (XMSM)

1639953

261

34.90

EUR

14:41:07

Euronext Dublin (XMSM)

1641527

104

34.88

EUR

14:41:17

Euronext Dublin (XMSM)

1641839

201

34.88

EUR

14:41:17

Euronext Dublin (XMSM)

1641837

268

34.89

EUR

14:43:01

Euronext Dublin (XMSM)

1645336

43

34.84

EUR

14:44:16

Euronext Dublin (XMSM)

1647921

71

34.84

EUR

14:45:01

Euronext Dublin (XMSM)

1649444

24

34.84

EUR

14:45:01

Euronext Dublin (XMSM)

1649440

107

34.84

EUR

14:45:05

Euronext Dublin (XMSM)

1649719

18

34.84

EUR

14:45:07

Euronext Dublin (XMSM)

1649821

265

34.88

EUR

14:47:29

Euronext Dublin (XMSM)

1655036

215

34.87

EUR

14:47:51

Euronext Dublin (XMSM)

1655705

55

34.87

EUR

14:47:51

Euronext Dublin (XMSM)

1655703

280

34.86

EUR

14:48:19

Euronext Dublin (XMSM)

1656748

271

34.92

EUR

14:52:25

Euronext Dublin (XMSM)

1665043

287

34.92

EUR

14:52:25

Euronext Dublin (XMSM)

1665014

405

34.92

EUR

14:52:25

Euronext Dublin (XMSM)

1665011

224

34.92

EUR

14:52:52

Euronext Dublin (XMSM)

1665947

40

34.92

EUR

14:52:52

Euronext Dublin (XMSM)

1665944

274

34.92

EUR

14:52:52

Euronext Dublin (XMSM)

1665933

19

34.92

EUR

14:52:52

Euronext Dublin (XMSM)

1665931

302

34.93

EUR

14:54:14

Euronext Dublin (XMSM)

1668550

274

34.93

EUR

14:54:47

Euronext Dublin (XMSM)

1669551

303

34.93

EUR

14:54:47

Euronext Dublin (XMSM)

1669534

99

34.90

EUR

14:55:29

Euronext Dublin (XMSM)

1670786

166

34.90

EUR

14:55:29

Euronext Dublin (XMSM)

1670776

14

34.89

EUR

14:56:07

Euronext Dublin (XMSM)

1671994

32

34.89

EUR

14:56:07

Euronext Dublin (XMSM)

1671992

204

34.89

EUR

14:56:07

Euronext Dublin (XMSM)

1671990

251

34.90

EUR

14:56:56

Euronext Dublin (XMSM)

1673522

200

34.89

EUR

14:57:07

Euronext Dublin (XMSM)

1673860

70

34.89

EUR

14:57:07

Euronext Dublin (XMSM)

1673862

52

34.89

EUR

14:57:23

Euronext Dublin (XMSM)

1674457

200

34.89

EUR

14:57:23

Euronext Dublin (XMSM)

1674455

334

34.89

EUR

15:00:00

Euronext Dublin (XMSM)

1679272

285

34.89

EUR

15:00:00

Euronext Dublin (XMSM)

1679248

306

34.86

EUR

15:00:14

Euronext Dublin (XMSM)

1681461

281

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683825

32

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683817

311

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683815

45

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683813

182

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683807

316

34.84

EUR

15:00:58

Euronext Dublin (XMSM)

1683805

172

34.86

EUR

15:03:10

Euronext Dublin (XMSM)

1689380

129

34.86

EUR

15:03:10

Euronext Dublin (XMSM)

1689378

230

34.97

EUR

15:05:07

Euronext Dublin (XMSM)

1693798

21

34.97

EUR

15:05:07

Euronext Dublin (XMSM)

1693796

433

34.97

EUR

15:05:07

Euronext Dublin (XMSM)

1693794

17

34.97

EUR

15:05:08

Euronext Dublin (XMSM)

1693818

245

34.97

EUR

15:05:08

Euronext Dublin (XMSM)

1693816

155

34.97

EUR

15:05:08

Euronext Dublin (XMSM)

1693814

91

34.97

EUR

15:05:08

Euronext Dublin (XMSM)

1693812

369

34.96

EUR

15:05:17

Euronext Dublin (XMSM)

1694110

31

34.96

EUR

15:05:17

Euronext Dublin (XMSM)

1694112

266

34.96

EUR

15:05:27

Euronext Dublin (XMSM)

1694392

334

34.96

EUR

15:05:27

Euronext Dublin (XMSM)

1694387

285

34.98

EUR

15:06:05

Euronext Dublin (XMSM)

1695668

229

34.99

EUR

15:07:10

Euronext Dublin (XMSM)

1697627

282

34.99

EUR

15:07:10

Euronext Dublin (XMSM)

1697625

18

34.99

EUR

15:07:10

Euronext Dublin (XMSM)

1697623

245

34.98

EUR

15:07:11

Euronext Dublin (XMSM)

1697654

192

34.98

EUR

15:07:11

Euronext Dublin (XMSM)

1697652

185

34.96

EUR

15:07:22

Euronext Dublin (XMSM)

1697993

269

34.99

EUR

15:08:17

Euronext Dublin (XMSM)

1699594

200

34.98

EUR

15:08:29

Euronext Dublin (XMSM)

1699919

70

34.98

EUR

15:08:30

Euronext Dublin (XMSM)

1699950

204

34.98

EUR

15:08:30

Euronext Dublin (XMSM)

1699948

67

34.98

EUR

15:08:30

Euronext Dublin (XMSM)

1699946

294

34.95

EUR

15:09:00

Euronext Dublin (XMSM)

1700876

284

34.95

EUR

15:09:37

Euronext Dublin (XMSM)

1702025

29

34.93

EUR

15:09:44

Euronext Dublin (XMSM)

1702273

211

34.93

EUR

15:09:44

Euronext Dublin (XMSM)

1702259

23

34.93

EUR

15:09:44

Euronext Dublin (XMSM)

1702243

11

34.93

EUR

15:09:44

Euronext Dublin (XMSM)

1702241

241

34.95

EUR

15:11:01

Euronext Dublin (XMSM)

1704740

39

34.95

EUR

15:11:01

Euronext Dublin (XMSM)

1704738

288

34.96

EUR

15:11:44

Euronext Dublin (XMSM)

1705994

173

34.95

EUR

15:11:50

Euronext Dublin (XMSM)

1706298

113

34.95

EUR

15:11:50

Euronext Dublin (XMSM)

1706296

65

34.95

EUR

15:11:50

Euronext Dublin (XMSM)

1706288

260

34.94

EUR

15:12:01

Euronext Dublin (XMSM)

1706543

266

34.95

EUR

15:13:05

Euronext Dublin (XMSM)

1708604

277

34.94

EUR

15:13:05

Euronext Dublin (XMSM)

1708601

277

34.92

EUR

15:13:55

Euronext Dublin (XMSM)

1710065

122

34.92

EUR

15:13:55

Euronext Dublin (XMSM)

1709994

125

34.92

EUR

15:13:55

Euronext Dublin (XMSM)

1709992

266

34.89

EUR

15:14:43

Euronext Dublin (XMSM)

1711812

289

34.87

EUR

15:14:58

Euronext Dublin (XMSM)

1712099

29

34.86

EUR

15:15:04

Euronext Dublin (XMSM)

1712360

223

34.86

EUR

15:15:04

Euronext Dublin (XMSM)

1712358

286

34.89

EUR

15:16:01

Euronext Dublin (XMSM)

1714198

250

34.89

EUR

15:16:01

Euronext Dublin (XMSM)

1714196

101

34.88

EUR

15:16:03

Euronext Dublin (XMSM)

1714277

217

34.88

EUR

15:16:03

Euronext Dublin (XMSM)

1714275

81

34.92

EUR

15:17:15

Euronext Dublin (XMSM)

1716532

177

34.92

EUR

15:17:15

Euronext Dublin (XMSM)

1716530

270

34.92

EUR

15:17:15

Euronext Dublin (XMSM)

1716524

266

34.92

EUR

15:17:15

Euronext Dublin (XMSM)

1716522

293

34.93

EUR

15:18:15

Euronext Dublin (XMSM)

1718407

45

34.93

EUR

15:19:04

Euronext Dublin (XMSM)

1719662

157

34.93

EUR

15:19:04

Euronext Dublin (XMSM)

1719660

78

34.93

EUR

15:19:04

Euronext Dublin (XMSM)

1719658

303

34.93

EUR

15:19:04

Euronext Dublin (XMSM)

1719645

273

34.93

EUR

15:19:04

Euronext Dublin (XMSM)

1719643

29

34.92

EUR

15:19:28

Euronext Dublin (XMSM)

1720347

294

34.92

EUR

15:19:28

Euronext Dublin (XMSM)

1720336

263

34.91

EUR

15:19:38

Euronext Dublin (XMSM)

1720575

90

34.91

EUR

15:20:17

Euronext Dublin (XMSM)

1721907

200

34.91

EUR

15:20:17

Euronext Dublin (XMSM)

1721904

234

34.91

EUR

15:20:17

Euronext Dublin (XMSM)

1721899

62

34.91

EUR

15:20:17

Euronext Dublin (XMSM)

1721901

75

34.89

EUR

15:20:40

Euronext Dublin (XMSM)

1722645

200

34.89

EUR

15:20:40

Euronext Dublin (XMSM)

1722643

262

34.87

EUR

15:21:32

Euronext Dublin (XMSM)

1724305

253

34.89

EUR

15:22:50

Euronext Dublin (XMSM)

1726595

273

34.89

EUR

15:22:50

Euronext Dublin (XMSM)

1726593

39

34.88

EUR

15:22:57

Euronext Dublin (XMSM)

1726787

280

34.88

EUR

15:22:57

Euronext Dublin (XMSM)

1726785

461

34.88

EUR

15:22:57

Euronext Dublin (XMSM)

1726783

263

34.87

EUR

15:23:12

Euronext Dublin (XMSM)

1727379

270

34.87

EUR

15:23:47

Euronext Dublin (XMSM)

1728252

266

34.86

EUR

15:23:50

Euronext Dublin (XMSM)

1728306

24

34.86

EUR

15:23:53

Euronext Dublin (XMSM)

1728436

292

34.84

EUR

15:24:05

Euronext Dublin (XMSM)

1728878

119

34.89

EUR

15:26:28

Euronext Dublin (XMSM)

1734506

35

34.89

EUR

15:26:28

Euronext Dublin (XMSM)

1734504

119

34.89

EUR

15:26:28

Euronext Dublin (XMSM)

1734500

50

34.89

EUR

15:26:28

Euronext Dublin (XMSM)

1734498

200

34.89

EUR

15:26:28

Euronext Dublin (XMSM)

1734496

338

34.88

EUR

15:26:32

Euronext Dublin (XMSM)

1734576

285

34.88

EUR

15:26:32

Euronext Dublin (XMSM)

1734564

273

34.88

EUR

15:26:32

Euronext Dublin (XMSM)

1734561

283

34.89

EUR

15:27:20

Euronext Dublin (XMSM)

1736244

374

34.88

EUR

15:27:32

Euronext Dublin (XMSM)

1736562

306

34.87

EUR

15:28:22

Euronext Dublin (XMSM)

1737982

258

34.87

EUR

15:28:22

Euronext Dublin (XMSM)

1737980

272

34.87

EUR

15:29:06

Euronext Dublin (XMSM)

1739148

366

34.88

EUR

15:29:43

Euronext Dublin (XMSM)

1740254

249

34.88

EUR

15:29:43

Euronext Dublin (XMSM)

1740247

167

34.88

EUR

15:29:43

Euronext Dublin (XMSM)

1740245

257

34.89

EUR

15:30:11

Euronext Dublin (XMSM)

1741191

44

34.89

EUR

15:30:11

Euronext Dublin (XMSM)

1741193

321

34.89

EUR

15:30:11

Euronext Dublin (XMSM)

1741178

290

34.89

EUR

15:30:33

Euronext Dublin (XMSM)

1741938

286

34.88

EUR

15:30:51

Euronext Dublin (XMSM)

1742485

277

34.88

EUR

15:31:22

Euronext Dublin (XMSM)

1743336

303

34.88

EUR

15:31:22

Euronext Dublin (XMSM)

1743329

267

34.89

EUR

15:31:50

Euronext Dublin (XMSM)

1744096

237

34.88

EUR

15:32:05

Euronext Dublin (XMSM)

1744433

112

34.88

EUR

15:32:12

Euronext Dublin (XMSM)

1744603

2

34.88

EUR

15:32:12

Euronext Dublin (XMSM)

1744601

22

34.88

EUR

15:32:12

Euronext Dublin (XMSM)

1744607

237

34.88

EUR

15:32:12

Euronext Dublin (XMSM)

1744605

87

34.86

EUR

15:32:26

Euronext Dublin (XMSM)

1745038

200

34.86

EUR

15:32:26

Euronext Dublin (XMSM)

1745036

308

34.85

EUR

15:33:13

Euronext Dublin (XMSM)

1746304

292

34.85

EUR

15:33:13

Euronext Dublin (XMSM)

1746287

289

34.86

EUR

15:33:49

Euronext Dublin (XMSM)

1747536

247

34.87

EUR

15:34:13

Euronext Dublin (XMSM)

1748414

282

34.87

EUR

15:34:13

Euronext Dublin (XMSM)

1748412

263

34.86

EUR

15:34:31

Euronext Dublin (XMSM)

1748804

37

34.86

EUR

15:34:31

Euronext Dublin (XMSM)

1748802

298

34.86

EUR

15:34:31

Euronext Dublin (XMSM)

1748800

25

34.86

EUR

15:34:33

Euronext Dublin (XMSM)

1748860

4

34.86

EUR

15:34:33

Euronext Dublin (XMSM)

1748862

247

34.86

EUR

15:34:33

Euronext Dublin (XMSM)

1748864

61

34.86

EUR

15:35:11

Euronext Dublin (XMSM)

1749883

157

34.86

EUR

15:35:11

Euronext Dublin (XMSM)

1749880

33

34.86

EUR

15:35:11

Euronext Dublin (XMSM)

1749878

289

34.86

EUR

15:35:11

Euronext Dublin (XMSM)

1749866

186

34.84

EUR

15:35:50

Euronext Dublin (XMSM)

1751007

110

34.84

EUR

15:35:50

Euronext Dublin (XMSM)

1751005

245

34.83

EUR

15:35:56

Euronext Dublin (XMSM)

1751183

58

34.83

EUR

15:35:56

Euronext Dublin (XMSM)

1751170

26

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752922

253

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752924

90

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752916

109

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752914

141

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752912

46

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752918

203

34.84

EUR

15:36:48

Euronext Dublin (XMSM)

1752920

271

34.83

EUR

15:37:01

Euronext Dublin (XMSM)

1753278

8

34.83

EUR

15:37:01

Euronext Dublin (XMSM)

1753276

307

34.85

EUR

15:38:28

Euronext Dublin (XMSM)

1755921

248

34.85

EUR

15:38:45

Euronext Dublin (XMSM)

1756289

254

34.85

EUR

15:38:45

Euronext Dublin (XMSM)

1756291

34

34.87

EUR

15:39:20

Euronext Dublin (XMSM)

1757481

140

34.87

EUR

15:39:20

Euronext Dublin (XMSM)

1757479

273

34.88

EUR

15:39:45

Euronext Dublin (XMSM)

1758134

60

34.88

EUR

15:39:45

Euronext Dublin (XMSM)

1758132

200

34.88

EUR

15:39:45

Euronext Dublin (XMSM)

1758098

59

34.88

EUR

15:39:45

Euronext Dublin (XMSM)

1758096

238

34.88

EUR

15:39:45

Euronext Dublin (XMSM)

1758094

83

34.88

EUR

15:39:48

Euronext Dublin (XMSM)

1758169

33

34.88

EUR

15:40:04

Euronext Dublin (XMSM)

1758524

110

34.88

EUR

15:40:04

Euronext Dublin (XMSM)

1758522

540

34.90

EUR

15:40:53

Euronext Dublin (XMSM)

1759870

141

34.90

EUR

15:40:53

Euronext Dublin (XMSM)

1759862

157

34.90

EUR

15:40:53

Euronext Dublin (XMSM)

1759860

370

34.90

EUR

15:40:58

Euronext Dublin (XMSM)

1759996

261

34.89

EUR

15:41:08

Euronext Dublin (XMSM)

1760269

4

34.92

EUR

15:41:35

Euronext Dublin (XMSM)

1761192

34

34.93

EUR

15:41:56

Euronext Dublin (XMSM)

1761900

200

34.93

EUR

15:42:21

Euronext Dublin (XMSM)

1762526

216

34.93

EUR

15:42:24

Euronext Dublin (XMSM)

1762616

128

34.93

EUR

15:42:31

Euronext Dublin (XMSM)

1762803

165

34.93

EUR

15:42:31

Euronext Dublin (XMSM)

1762801

200

34.93

EUR

15:42:31

Euronext Dublin (XMSM)

1762799

365

34.93

EUR

15:42:31

Euronext Dublin (XMSM)

1762797

73

34.93

EUR

15:42:38

Euronext Dublin (XMSM)

1763042

75

34.93

EUR

15:42:39

Euronext Dublin (XMSM)

1763081

51

34.93

EUR

15:42:39

Euronext Dublin (XMSM)

1763070

17

34.93

EUR

15:42:39

Euronext Dublin (XMSM)

1763052

181

34.93

EUR

15:42:39

Euronext Dublin (XMSM)

1763049

76

34.93

EUR

15:42:41

Euronext Dublin (XMSM)

1763140

76

34.93

EUR

15:42:43

Euronext Dublin (XMSM)

1763175

77

34.93

EUR

15:42:59

Euronext Dublin (XMSM)

1763582

76

34.94

EUR

15:43:08

Euronext Dublin (XMSM)

1763843

34

34.94

EUR

15:43:13

Euronext Dublin (XMSM)

1764015

105

34.94

EUR

15:43:13

Euronext Dublin (XMSM)

1764013

28

34.95

EUR

15:43:21

Euronext Dublin (XMSM)

1764283

75

34.95

EUR

15:43:21

Euronext Dublin (XMSM)

1764279

33

34.95

EUR

15:43:21

Euronext Dublin (XMSM)

1764281

247

34.94

EUR

15:43:22

Euronext Dublin (XMSM)

1764325

299

34.94

EUR

15:43:22

Euronext Dublin (XMSM)

1764323

34

34.97

EUR

15:44:03

Euronext Dublin (XMSM)

1765804

200

34.97

EUR

15:44:09

Euronext Dublin (XMSM)

1766005

85

34.96

EUR

15:44:19

Euronext Dublin (XMSM)

1766339

78

34.97

EUR

15:44:20

Euronext Dublin (XMSM)

1766387

200

34.97

EUR

15:44:20

Euronext Dublin (XMSM)

1766385

76

34.97

EUR

15:44:20

Euronext Dublin (XMSM)

1766381

75

34.97

EUR

15:44:20

Euronext Dublin (XMSM)

1766374

236

34.96

EUR

15:44:26

Euronext Dublin (XMSM)

1766567

50

34.96

EUR

15:44:47

Euronext Dublin (XMSM)

1767194

234

34.96

EUR

15:44:47

Euronext Dublin (XMSM)

1767192

157

34.99

EUR

15:45:34

Euronext Dublin (XMSM)

1768745

36

34.99

EUR

15:45:34

Euronext Dublin (XMSM)

1768743

154

34.99

EUR

15:45:34

Euronext Dublin (XMSM)

1768741

157

34.99

EUR

15:45:34

Euronext Dublin (XMSM)

1768739

40

35.00

EUR

15:45:55

Euronext Dublin (XMSM)

1769301

178

34.99

EUR

15:45:58

Euronext Dublin (XMSM)

1769402

116

34.99

EUR

15:45:58

Euronext Dublin (XMSM)

1769400

467

34.99

EUR

15:45:58

Euronext Dublin (XMSM)

1769394

327

35.01

EUR

15:47:14

Euronext Dublin (XMSM)

1771618

282

35.01

EUR

15:47:14

Euronext Dublin (XMSM)

1771616

176

35.01

EUR

15:47:53

Euronext Dublin (XMSM)

1772621

105

35.01

EUR

15:47:53

Euronext Dublin (XMSM)

1772613

77

35.01

EUR

15:47:54

Euronext Dublin (XMSM)

1772647

147

35.01

EUR

15:48:22

Euronext Dublin (XMSM)

1773407

136

35.01

EUR

15:48:22

Euronext Dublin (XMSM)

1773405

108

35.01

EUR

15:48:22

Euronext Dublin (XMSM)

1773403

68

35.01

EUR

15:48:22

Euronext Dublin (XMSM)

1773399

69

35.04

EUR

15:50:12

Euronext Dublin (XMSM)

1776513

309

35.04

EUR

15:50:12

Euronext Dublin (XMSM)

1776515

186

35.04

EUR

15:50:12

Euronext Dublin (XMSM)

1776511

211

35.04

EUR

15:50:29

Euronext Dublin (XMSM)

1777109

16

35.06

EUR

15:50:51

Euronext Dublin (XMSM)

1777702

56

35.06

EUR

15:50:51

Euronext Dublin (XMSM)

1777700

484

35.06

EUR

15:51:09

Euronext Dublin (XMSM)

1778252

17

35.06

EUR

15:51:09

Euronext Dublin (XMSM)

1778250

258

35.06

EUR

15:51:09

Euronext Dublin (XMSM)

1778248

163

35.05

EUR

15:51:16

Euronext Dublin (XMSM)

1778433

127

35.05

EUR

15:51:16

Euronext Dublin (XMSM)

1778435

363

35.05

EUR

15:51:16

Euronext Dublin (XMSM)

1778417

36

35.04

EUR

15:52:07

Euronext Dublin (XMSM)

1779789

214

35.04

EUR

15:52:31

Euronext Dublin (XMSM)

1780250

52

35.04

EUR

15:52:31

Euronext Dublin (XMSM)

1780252

53

35.03

EUR

15:53:05

Euronext Dublin (XMSM)

1781126

61

35.03

EUR

15:53:05

Euronext Dublin (XMSM)

1781124

171

35.03

EUR

15:53:05

Euronext Dublin (XMSM)

1781122

58

35.03

EUR

15:53:05

Euronext Dublin (XMSM)

1781120

258

35.01

EUR

15:53:21

Euronext Dublin (XMSM)

1781570

1

35.03

EUR

15:54:18

Euronext Dublin (XMSM)

1782881

5

35.03

EUR

15:54:18

Euronext Dublin (XMSM)

1782885

300

35.03

EUR

15:54:18

Euronext Dublin (XMSM)

1782883

281

35.03

EUR

15:54:18

Euronext Dublin (XMSM)

1782879

215

35.02

EUR

15:54:31

Euronext Dublin (XMSM)

1783213

200

35.01

EUR

15:55:01

Euronext Dublin (XMSM)

1783776

75

35.01

EUR

15:55:03

Euronext Dublin (XMSM)

1783864

 

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
 
 
POSBKABNCBKDNOB

Companies

CRH (CDI) (CRH)
UK 100