Transaction in Own Shares

RNS Number : 2368K
CRH PLC
20 December 2022
 

20th December 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 19th December 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

100,000

Highest price paid per share:

€ 37.2900

Lowest price paid per share:

€ 36.7550

Volume weighted average price paid:

€ 37.0615

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 28,986,907 of its ordinary shares in treasury which represents 3.744% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,153,431 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 19th December 2022 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

19th December 2022

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 37.0615

100,000

 

 

Euronext Dublin

 

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

124

36.86

EUR

08:14:07

Euronext Dublin (XMSM)

0XL340000000000034MVHO

289

36.87

EUR

08:14:27

Euronext Dublin (XMSM)

0XL340000000000034MVI3

118

36.91

EUR

08:14:43

Euronext Dublin (XMSM)

0XL340000000000034MVIK

40

36.94

EUR

08:15:14

Euronext Dublin (XMSM)

0XL340000000000034MVJJ

45

36.94

EUR

08:15:14

Euronext Dublin (XMSM)

0XL340000000000034MVJK

97

36.93

EUR

08:15:15

Euronext Dublin (XMSM)

0XL340000000000034MVJM

113

36.95

EUR

08:15:20

Euronext Dublin (XMSM)

0XL340000000000034MVJU

116

36.94

EUR

08:15:26

Euronext Dublin (XMSM)

0XL340000000000034MVK6

174

36.98

EUR

08:16:20

Euronext Dublin (XMSM)

0XL340000000000034MVMB

186

36.97

EUR

08:16:20

Euronext Dublin (XMSM)

0XL340000000000034MVMD

78

36.95

EUR

08:16:34

Euronext Dublin (XMSM)

0XL340000000000034MVN6

85

36.95

EUR

08:16:37

Euronext Dublin (XMSM)

0XL340000000000034MVND

82

36.94

EUR

08:17:08

Euronext Dublin (XMSM)

0XL340000000000034MVOV

89

36.92

EUR

08:17:33

Euronext Dublin (XMSM)

0XL340000000000034MVQ7

90

36.95

EUR

08:18:02

Euronext Dublin (XMSM)

0XL340000000000034MVRU

124

36.95

EUR

08:19:20

Euronext Dublin (XMSM)

0XL340000000000034N001

153

36.96

EUR

08:19:48

Euronext Dublin (XMSM)

0XL340000000000034N01D

91

37.00

EUR

08:20:30

Euronext Dublin (XMSM)

0XL340000000000034N03K

119

37.00

EUR

08:21:24

Euronext Dublin (XMSM)

0XL340000000000034N062

84

36.98

EUR

08:21:57

Euronext Dublin (XMSM)

0XL340000000000034N073

80

37.00

EUR

08:22:55

Euronext Dublin (XMSM)

0XL340000000000034N08E

33

37.02

EUR

08:24:12

Euronext Dublin (XMSM)

0XL340000000000034N0AR

57

37.02

EUR

08:24:14

Euronext Dublin (XMSM)

0XL340000000000034N0AV

147

37.01

EUR

08:25:40

Euronext Dublin (XMSM)

0XL340000000000034N0DG

156

37.01

EUR

08:25:41

Euronext Dublin (XMSM)

0XL340000000000034N0DP

79

37.00

EUR

08:25:45

Euronext Dublin (XMSM)

0XL340000000000034N0E1

59

36.99

EUR

08:26:21

Euronext Dublin (XMSM)

0XL340000000000034N0F8

27

36.99

EUR

08:26:21

Euronext Dublin (XMSM)

0XL340000000000034N0F7

78

36.98

EUR

08:26:25

Euronext Dublin (XMSM)

0XL340000000000034N0FG

77

37.07

EUR

08:29:15

Euronext Dublin (XMSM)

0XL340000000000034N0KB

182

37.08

EUR

08:29:27

Euronext Dublin (XMSM)

0XL340000000000034N0KP

4

37.06

EUR

08:29:56

Euronext Dublin (XMSM)

0XL340000000000034N0LS

75

37.06

EUR

08:29:56

Euronext Dublin (XMSM)

0XL340000000000034N0LT

125

37.06

EUR

08:29:57

Euronext Dublin (XMSM)

0XL340000000000034N0M5

166

37.05

EUR

08:29:57

Euronext Dublin (XMSM)

0XL340000000000034N0M6

88

37.05

EUR

08:30:15

Euronext Dublin (XMSM)

0XL340000000000034N0ND

88

37.03

EUR

08:30:30

Euronext Dublin (XMSM)

0XL340000000000034N0NU

86

37.02

EUR

08:30:36

Euronext Dublin (XMSM)

0XL340000000000034N0OF

153

37.02

EUR

08:30:52

Euronext Dublin (XMSM)

0XL340000000000034N0P4

112

37.01

EUR

08:30:57

Euronext Dublin (XMSM)

0XL340000000000034N0PC

164

37.02

EUR

08:31:28

Euronext Dublin (XMSM)

0XL340000000000034N0QI

81

37.01

EUR

08:31:36

Euronext Dublin (XMSM)

0XL340000000000034N0QR

92

37.00

EUR

08:31:46

Euronext Dublin (XMSM)

0XL340000000000034N0RB

158

37.00

EUR

08:31:56

Euronext Dublin (XMSM)

0XL340000000000034N0S2

91

37.00

EUR

08:32:40

Euronext Dublin (XMSM)

0XL340000000000034N0TF

144

37.01

EUR

08:32:51

Euronext Dublin (XMSM)

0XL340000000000034N0U5

79

36.98

EUR

08:32:57

Euronext Dublin (XMSM)

0XL340000000000034N0UG

78

36.93

EUR

08:33:57

Euronext Dublin (XMSM)

0XL340000000000034N10J

137

36.92

EUR

08:34:42

Euronext Dublin (XMSM)

0XL340000000000034N12A

91

36.95

EUR

08:35:46

Euronext Dublin (XMSM)

0XL340000000000034N147

106

36.94

EUR

08:35:49

Euronext Dublin (XMSM)

0XL340000000000034N14S

167

36.93

EUR

08:35:52

Euronext Dublin (XMSM)

0XL340000000000034N152

173

36.99

EUR

08:37:13

Euronext Dublin (XMSM)

0XL340000000000034N17C

75

37.02

EUR

08:38:03

Euronext Dublin (XMSM)

0XL340000000000034N18T

36

37.02

EUR

08:38:03

Euronext Dublin (XMSM)

0XL340000000000034N191

143

37.04

EUR

08:39:24

Euronext Dublin (XMSM)

0XL340000000000034N1B9

125

37.03

EUR

08:39:30

Euronext Dublin (XMSM)

0XL340000000000034N1BG

26

37.03

EUR

08:39:30

Euronext Dublin (XMSM)

0XL340000000000034N1BJ

93

37.02

EUR

08:39:32

Euronext Dublin (XMSM)

0XL340000000000034N1BU

81

37.06

EUR

08:39:50

Euronext Dublin (XMSM)

0XL340000000000034N1CB

124

37.05

EUR

08:39:52

Euronext Dublin (XMSM)

0XL340000000000034N1CD

82

37.08

EUR

08:40:45

Euronext Dublin (XMSM)

0XL340000000000034N1E2

91

37.07

EUR

08:40:45

Euronext Dublin (XMSM)

0XL340000000000034N1E4

27

37.10

EUR

08:41:31

Euronext Dublin (XMSM)

0XL340000000000034N1FH

101

37.10

EUR

08:41:32

Euronext Dublin (XMSM)

0XL340000000000034N1FQ

117

37.10

EUR

08:41:32

Euronext Dublin (XMSM)

0XL340000000000034N1FR

147

37.09

EUR

08:41:38

Euronext Dublin (XMSM)

0XL340000000000034N1G2

93

37.09

EUR

08:41:40

Euronext Dublin (XMSM)

0XL340000000000034N1G6

81

37.08

EUR

08:41:51

Euronext Dublin (XMSM)

0XL340000000000034N1GD

78

37.08

EUR

08:42:22

Euronext Dublin (XMSM)

0XL340000000000034N1HB

93

37.08

EUR

08:42:58

Euronext Dublin (XMSM)

0XL340000000000034N1IM

78

37.08

EUR

08:43:39

Euronext Dublin (XMSM)

0XL340000000000034N1JG

158

37.04

EUR

08:45:14

Euronext Dublin (XMSM)

0XL340000000000034N1LC

175

37.01

EUR

08:48:02

Euronext Dublin (XMSM)

0XL340000000000034N1P7

8

37.01

EUR

08:48:02

Euronext Dublin (XMSM)

0XL340000000000034N1PA

107

37.00

EUR

08:48:07

Euronext Dublin (XMSM)

0XL340000000000034N1PF

133

37.01

EUR

08:50:04

Euronext Dublin (XMSM)

0XL340000000000034N1SF

121

37.00

EUR

08:50:10

Euronext Dublin (XMSM)

0XL340000000000034N1SV

137

36.99

EUR

08:50:15

Euronext Dublin (XMSM)

0XL340000000000034N1T2

79

37.00

EUR

08:51:07

Euronext Dublin (XMSM)

0XL340000000000034N1U6

86

36.99

EUR

08:51:33

Euronext Dublin (XMSM)

0XL340000000000034N1UQ

89

36.96

EUR

08:52:22

Euronext Dublin (XMSM)

0XL340000000000034N203

80

36.96

EUR

08:53:17

Euronext Dublin (XMSM)

0XL340000000000034N21D

111

36.98

EUR

08:53:59

Euronext Dublin (XMSM)

0XL340000000000034N22I

140

36.97

EUR

08:55:10

Euronext Dublin (XMSM)

0XL340000000000034N24D

92

36.92

EUR

08:56:23

Euronext Dublin (XMSM)

0XL340000000000034N27C

89

36.93

EUR

08:56:36

Euronext Dublin (XMSM)

0XL340000000000034N28D

113

36.92

EUR

08:56:44

Euronext Dublin (XMSM)

0XL340000000000034N28V

92

36.93

EUR

08:56:48

Euronext Dublin (XMSM)

0XL340000000000034N299

142

36.94

EUR

08:57:06

Euronext Dublin (XMSM)

0XL340000000000034N2AL

103

36.92

EUR

08:57:39

Euronext Dublin (XMSM)

0XL340000000000034N2C2

95

36.91

EUR

08:59:00

Euronext Dublin (XMSM)

0XL340000000000034N2DP

78

36.92

EUR

08:59:55

Euronext Dublin (XMSM)

0XL340000000000034N2FL

87

36.91

EUR

09:02:17

Euronext Dublin (XMSM)

0XL340000000000034N2J9

108

36.91

EUR

09:03:13

Euronext Dublin (XMSM)

0XL340000000000034N2LC

11

36.89

EUR

09:03:14

Euronext Dublin (XMSM)

0XL340000000000034N2LG

77

36.92

EUR

09:03:42

Euronext Dublin (XMSM)

0XL340000000000034N2MJ

33

36.92

EUR

09:03:42

Euronext Dublin (XMSM)

0XL340000000000034N2MK

78

36.91

EUR

09:03:43

Euronext Dublin (XMSM)

0XL340000000000034N2MN

92

36.90

EUR

09:03:57

Euronext Dublin (XMSM)

0XL340000000000034N2NF

8

36.89

EUR

09:04:01

Euronext Dublin (XMSM)

0XL340000000000034N2OC

87

36.89

EUR

09:04:01

Euronext Dublin (XMSM)

0XL340000000000034N2OD

156

36.90

EUR

09:04:59

Euronext Dublin (XMSM)

0XL340000000000034N2RG

169

36.90

EUR

09:05:12

Euronext Dublin (XMSM)

0XL340000000000034N2S6

53

36.93

EUR

09:06:37

Euronext Dublin (XMSM)

0XL340000000000034N2V1

40

36.93

EUR

09:06:37

Euronext Dublin (XMSM)

0XL340000000000034N2VA

129

36.91

EUR

09:06:40

Euronext Dublin (XMSM)

0XL340000000000034N2VO

184

36.98

EUR

09:10:47

Euronext Dublin (XMSM)

0XL340000000000034N39U

112

36.97

EUR

09:10:50

Euronext Dublin (XMSM)

0XL340000000000034N3A4

4

36.97

EUR

09:10:50

Euronext Dublin (XMSM)

0XL340000000000034N3A5

94

36.97

EUR

09:10:51

Euronext Dublin (XMSM)

0XL340000000000034N3AB

100

36.98

EUR

09:11:16

Euronext Dublin (XMSM)

0XL340000000000034N3AP

88

36.98

EUR

09:14:35

Euronext Dublin (XMSM)

0XL340000000000034N3FF

99

37.03

EUR

09:16:08

Euronext Dublin (XMSM)

0XL340000000000034N3I7

100

37.06

EUR

09:16:39

Euronext Dublin (XMSM)

0XL340000000000034N3J5

83

37.05

EUR

09:16:39

Euronext Dublin (XMSM)

0XL340000000000034N3JA

130

37.04

EUR

09:16:40

Euronext Dublin (XMSM)

0XL340000000000034N3JD

125

37.05

EUR

09:16:55

Euronext Dublin (XMSM)

0XL340000000000034N3K5

22

37.05

EUR

09:16:55

Euronext Dublin (XMSM)

0XL340000000000034N3K7

157

37.02

EUR

09:18:44

Euronext Dublin (XMSM)

0XL340000000000034N3N9

101

37.03

EUR

09:20:37

Euronext Dublin (XMSM)

0XL340000000000034N3Q7

90

37.02

EUR

09:21:37

Euronext Dublin (XMSM)

0XL340000000000034N3RP

105

36.98

EUR

09:23:22

Euronext Dublin (XMSM)

0XL340000000000034N3VT

50

37.02

EUR

09:25:32

Euronext Dublin (XMSM)

0XL340000000000034N43J

90

37.02

EUR

09:26:28

Euronext Dublin (XMSM)

0XL340000000000034N448

42

37.02

EUR

09:26:43

Euronext Dublin (XMSM)

0XL340000000000034N44O

71

37.02

EUR

09:27:18

Euronext Dublin (XMSM)

0XL340000000000034N45V

28

37.02

EUR

09:27:20

Euronext Dublin (XMSM)

0XL340000000000034N463

158

37.01

EUR

09:28:10

Euronext Dublin (XMSM)

0XL340000000000034N46U

158

36.98

EUR

09:30:15

Euronext Dublin (XMSM)

0XL340000000000034N4AJ

128

36.98

EUR

09:30:34

Euronext Dublin (XMSM)

0XL340000000000034N4BC

72

36.95

EUR

09:31:29

Euronext Dublin (XMSM)

0XL340000000000034N4CT

6

36.95

EUR

09:31:29

Euronext Dublin (XMSM)

0XL340000000000034N4CU

27

36.94

EUR

09:32:32

Euronext Dublin (XMSM)

0XL340000000000034N4EE

56

36.94

EUR

09:32:32

Euronext Dublin (XMSM)

0XL340000000000034N4EF

93

36.93

EUR

09:33:27

Euronext Dublin (XMSM)

0XL340000000000034N4G1

119

36.93

EUR

09:34:27

Euronext Dublin (XMSM)

0XL340000000000034N4I2

91

36.93

EUR

09:35:09

Euronext Dublin (XMSM)

0XL340000000000034N4JC

90

36.96

EUR

09:38:05

Euronext Dublin (XMSM)

0XL340000000000034N4OA

115

36.95

EUR

09:39:00

Euronext Dublin (XMSM)

0XL340000000000034N4PO

117

36.95

EUR

09:39:00

Euronext Dublin (XMSM)

0XL340000000000034N4PV

108

36.94

EUR

09:39:19

Euronext Dublin (XMSM)

0XL340000000000034N4QQ

58

36.94

EUR

09:39:19

Euronext Dublin (XMSM)

0XL340000000000034N4QR

59

36.92

EUR

09:39:47

Euronext Dublin (XMSM)

0XL340000000000034N4SA

97

36.89

EUR

09:40:04

Euronext Dublin (XMSM)

0XL340000000000034N4TE

94

36.88

EUR

09:40:18

Euronext Dublin (XMSM)

0XL340000000000034N4U7

104

36.87

EUR

09:40:27

Euronext Dublin (XMSM)

0XL340000000000034N4UL

120

36.88

EUR

09:40:46

Euronext Dublin (XMSM)

0XL340000000000034N4VB

89

36.87

EUR

09:41:41

Euronext Dublin (XMSM)

0XL340000000000034N518

79

36.85

EUR

09:42:01

Euronext Dublin (XMSM)

0XL340000000000034N524

59

36.85

EUR

09:42:01

Euronext Dublin (XMSM)

0XL340000000000034N526

86

36.83

EUR

09:42:27

Euronext Dublin (XMSM)

0XL340000000000034N53G

80

36.81

EUR

09:43:02

Euronext Dublin (XMSM)

0XL340000000000034N54F

79

36.82

EUR

09:43:52

Euronext Dublin (XMSM)

0XL340000000000034N55J

150

36.80

EUR

09:44:59

Euronext Dublin (XMSM)

0XL340000000000034N589

78

36.80

EUR

09:45:13

Euronext Dublin (XMSM)

0XL340000000000034N58R

139

36.82

EUR

09:46:11

Euronext Dublin (XMSM)

0XL340000000000034N5AL

121

36.81

EUR

09:46:54

Euronext Dublin (XMSM)

0XL340000000000034N5CO

96

36.78

EUR

09:47:18

Euronext Dublin (XMSM)

0XL340000000000034N5DQ

79

36.76

EUR

09:48:03

Euronext Dublin (XMSM)

0XL340000000000034N5FD

81

36.80

EUR

09:48:40

Euronext Dublin (XMSM)

0XL340000000000034N5G9

138

36.82

EUR

09:50:16

Euronext Dublin (XMSM)

0XL340000000000034N5IM

2

36.82

EUR

09:50:16

Euronext Dublin (XMSM)

0XL340000000000034N5IO

86

36.91

EUR

09:52:47

Euronext Dublin (XMSM)

0XL340000000000034N5M1

44

36.91

EUR

09:52:47

Euronext Dublin (XMSM)

0XL340000000000034N5M2

80

36.89

EUR

09:54:25

Euronext Dublin (XMSM)

0XL340000000000034N5OO

81

36.89

EUR

09:54:25

Euronext Dublin (XMSM)

0XL340000000000034N5OR

90

36.91

EUR

09:54:56

Euronext Dublin (XMSM)

0XL340000000000034N5PO

77

36.90

EUR

09:55:14

Euronext Dublin (XMSM)

0XL340000000000034N5Q4

88

36.89

EUR

09:56:07

Euronext Dublin (XMSM)

0XL340000000000034N5RF

77

36.88

EUR

09:56:53

Euronext Dublin (XMSM)

0XL340000000000034N5SS

99

36.87

EUR

09:59:53

Euronext Dublin (XMSM)

0XL340000000000034N61K

59

36.87

EUR

09:59:53

Euronext Dublin (XMSM)

0XL340000000000034N61J

138

36.87

EUR

09:59:58

Euronext Dublin (XMSM)

0XL340000000000034N622

82

36.89

EUR

10:00:52

Euronext Dublin (XMSM)

0XL340000000000034N646

99

36.88

EUR

10:04:31

Euronext Dublin (XMSM)

0XL340000000000034N6A4

111

36.86

EUR

10:04:31

Euronext Dublin (XMSM)

0XL340000000000034N6A5

98

36.85

EUR

10:10:03

Euronext Dublin (XMSM)

0XL3A0000000000034N7C8

142

36.91

EUR

10:12:44

Euronext Dublin (XMSM)

0XL3A0000000000034N7HG

85

36.94

EUR

10:15:49

Euronext Dublin (XMSM)

0XL3A0000000000034N7P5

65

36.99

EUR

10:16:38

Euronext Dublin (XMSM)

0XL3A0000000000034N7RG

48

36.99

EUR

10:16:38

Euronext Dublin (XMSM)

0XL3A0000000000034N7RH

78

37.00

EUR

10:18:00

Euronext Dublin (XMSM)

0XL3A0000000000034N7U1

97

37.00

EUR

10:18:25

Euronext Dublin (XMSM)

0XL3A0000000000034N7UN

154

37.01

EUR

10:19:10

Euronext Dublin (XMSM)

0XL3A0000000000034N80C

82

37.05

EUR

10:24:08

Euronext Dublin (XMSM)

0XL3A0000000000034N8DI

139

37.04

EUR

10:26:09

Euronext Dublin (XMSM)

0XL3A0000000000034N8HK

134

37.03

EUR

10:26:17

Euronext Dublin (XMSM)

0XL3A0000000000034N8HS

96

37.03

EUR

10:26:45

Euronext Dublin (XMSM)

0XL3A0000000000034N8IS

93

37.02

EUR

10:29:26

Euronext Dublin (XMSM)

0XL3A0000000000034N8OE

83

37.04

EUR

10:31:12

Euronext Dublin (XMSM)

0XL3A0000000000034N8RM

7

37.04

EUR

10:32:10

Euronext Dublin (XMSM)

0XL3A0000000000034N8T6

26

37.04

EUR

10:32:10

Euronext Dublin (XMSM)

0XL3A0000000000034N8T7

62

37.04

EUR

10:32:10

Euronext Dublin (XMSM)

0XL3A0000000000034N8T8

86

37.07

EUR

10:35:29

Euronext Dublin (XMSM)

0XL3A0000000000034N941

93

37.06

EUR

10:36:02

Euronext Dublin (XMSM)

0XL3A0000000000034N94T

68

37.06

EUR

10:36:03

Euronext Dublin (XMSM)

0XL3A0000000000034N94V

79

37.04

EUR

10:37:15

Euronext Dublin (XMSM)

0XL3A0000000000034N974

111

37.05

EUR

10:38:25

Euronext Dublin (XMSM)

0XL3A0000000000034N98U

93

37.06

EUR

10:41:18

Euronext Dublin (XMSM)

0XL3A0000000000034N9EH

163

37.06

EUR

10:43:20

Euronext Dublin (XMSM)

0XL3A0000000000034N9IS

152

37.05

EUR

10:45:25

Euronext Dublin (XMSM)

0XL3A0000000000034N9M9

104

37.04

EUR

10:47:26

Euronext Dublin (XMSM)

0XL3A0000000000034N9PV

75

37.03

EUR

10:48:02

Euronext Dublin (XMSM)

0XL3A0000000000034N9QP

5

37.03

EUR

10:48:02

Euronext Dublin (XMSM)

0XL3A0000000000034N9QQ

127

37.03

EUR

10:49:18

Euronext Dublin (XMSM)

0XL3A0000000000034N9SP

34

37.03

EUR

10:49:56

Euronext Dublin (XMSM)

0XL3A0000000000034N9TK

84

37.05

EUR

10:50:39

Euronext Dublin (XMSM)

0XL3A0000000000034N9VB

99

37.04

EUR

10:50:49

Euronext Dublin (XMSM)

0XL3A0000000000034N9VU

93

37.03

EUR

10:51:07

Euronext Dublin (XMSM)

0XL3A0000000000034NA0K

12

37.08

EUR

10:54:06

Euronext Dublin (XMSM)

0XL3A0000000000034NA6P

71

37.08

EUR

10:54:06

Euronext Dublin (XMSM)

0XL3A0000000000034NA6Q

140

37.08

EUR

10:54:23

Euronext Dublin (XMSM)

0XL3A0000000000034NA7D

78

37.08

EUR

10:55:22

Euronext Dublin (XMSM)

0XL3A0000000000034NA93

143

37.07

EUR

10:55:22

Euronext Dublin (XMSM)

0XL3A0000000000034NA94

172

37.07

EUR

10:56:13

Euronext Dublin (XMSM)

0XL3A0000000000034NAAH

28

37.07

EUR

10:57:41

Euronext Dublin (XMSM)

0XL3A0000000000034NAD7

91

37.07

EUR

10:57:41

Euronext Dublin (XMSM)

0XL3A0000000000034NAD8

124

37.07

EUR

10:58:03

Euronext Dublin (XMSM)

0XL3A0000000000034NADV

122

37.06

EUR

10:58:03

Euronext Dublin (XMSM)

0XL3A0000000000034NAE2

101

37.06

EUR

10:58:14

Euronext Dublin (XMSM)

0XL3A0000000000034NAEH

84

37.06

EUR

10:58:59

Euronext Dublin (XMSM)

0XL3A0000000000034NAFF

126

37.05

EUR

10:59:22

Euronext Dublin (XMSM)

0XL3A0000000000034NAGB

96

37.04

EUR

11:00:17

Euronext Dublin (XMSM)

0XL3A0000000000034NAIB

109

37.00

EUR

11:01:38

Euronext Dublin (XMSM)

0XL3A0000000000034NAK3

98

37.01

EUR

11:03:58

Euronext Dublin (XMSM)

0XL3A0000000000034NANU

118

37.01

EUR

11:03:58

Euronext Dublin (XMSM)

0XL3A0000000000034NANV

102

37.00

EUR

11:04:02

Euronext Dublin (XMSM)

0XL3A0000000000034NAO3

174

37.02

EUR

11:06:34

Euronext Dublin (XMSM)

0XL3A0000000000034NASO

141

37.01

EUR

11:06:49

Euronext Dublin (XMSM)

0XL3A0000000000034NAT5

134

37.01

EUR

11:07:14

Euronext Dublin (XMSM)

0XL3A0000000000034NATM

208

37.06

EUR

11:10:01

Euronext Dublin (XMSM)

0XL3A0000000000034NB2P

100

37.04

EUR

11:10:21

Euronext Dublin (XMSM)

0XL3A0000000000034NB30

131

37.05

EUR

11:11:29

Euronext Dublin (XMSM)

0XL3A0000000000034NB4K

119

37.07

EUR

11:14:57

Euronext Dublin (XMSM)

0XL3A0000000000034NBAN

45

37.06

EUR

11:15:01

Euronext Dublin (XMSM)

0XL3A0000000000034NBAT

82

37.06

EUR

11:15:01

Euronext Dublin (XMSM)

0XL3A0000000000034NBAU

13

37.06

EUR

11:15:01

Euronext Dublin (XMSM)

0XL3A0000000000034NBAV

82

37.06

EUR

11:15:05

Euronext Dublin (XMSM)

0XL3A0000000000034NBB8

100

37.06

EUR

11:15:05

Euronext Dublin (XMSM)

0XL3A0000000000034NBB9

131

37.06

EUR

11:18:24

Euronext Dublin (XMSM)

0XL3A0000000000034NBG7

23

37.08

EUR

11:19:34

Euronext Dublin (XMSM)

0XL3A0000000000034NBIH

111

37.08

EUR

11:19:34

Euronext Dublin (XMSM)

0XL3A0000000000034NBIG

136

37.08

EUR

11:21:41

Euronext Dublin (XMSM)

0XL3A0000000000034NBMI

175

37.10

EUR

11:22:04

Euronext Dublin (XMSM)

0XL3A0000000000034NBN3

54

37.10

EUR

11:22:04

Euronext Dublin (XMSM)

0XL3A0000000000034NBN4

113

37.09

EUR

11:22:25

Euronext Dublin (XMSM)

0XL3A0000000000034NBNL

50

37.09

EUR

11:22:50

Euronext Dublin (XMSM)

0XL3A0000000000034NBOB

148

37.09

EUR

11:22:50

Euronext Dublin (XMSM)

0XL3A0000000000034NBOC

123

37.09

EUR

11:22:50

Euronext Dublin (XMSM)

0XL3A0000000000034NBOD

297

37.08

EUR

11:23:04

Euronext Dublin (XMSM)

0XL3A0000000000034NBOS

182

37.08

EUR

11:23:10

Euronext Dublin (XMSM)

0XL3A0000000000034NBOV

120

37.07

EUR

11:23:54

Euronext Dublin (XMSM)

0XL3A0000000000034NBQJ

20

37.06

EUR

11:24:27

Euronext Dublin (XMSM)

0XL3A0000000000034NBRP

88

37.08

EUR

11:25:55

Euronext Dublin (XMSM)

0XL3A0000000000034NBUE

61

37.06

EUR

11:26:03

Euronext Dublin (XMSM)

0XL3A0000000000034NBV8

83

37.04

EUR

11:26:26

Euronext Dublin (XMSM)

0XL3A0000000000034NC0H

159

37.03

EUR

11:30:15

Euronext Dublin (XMSM)

0XL3A0000000000034NC7H

112

37.04

EUR

11:30:45

Euronext Dublin (XMSM)

0XL3A0000000000034NC8U

138

37.03

EUR

11:31:34

Euronext Dublin (XMSM)

0XL3A0000000000034NCA8

94

37.02

EUR

11:32:35

Euronext Dublin (XMSM)

0XL3A0000000000034NCCD

81

37.01

EUR

11:32:50

Euronext Dublin (XMSM)

0XL3A0000000000034NCDB

16

37.01

EUR

11:32:54

Euronext Dublin (XMSM)

0XL3A0000000000034NCDG

105

37.01

EUR

11:32:54

Euronext Dublin (XMSM)

0XL3A0000000000034NCDH

115

37.01

EUR

11:36:11

Euronext Dublin (XMSM)

0XL3A0000000000034NCJ9

116

37.00

EUR

11:36:46

Euronext Dublin (XMSM)

0XL3A0000000000034NCKB

87

37.00

EUR

11:36:51

Euronext Dublin (XMSM)

0XL3A0000000000034NCKF

148

36.99

EUR

11:37:36

Euronext Dublin (XMSM)

0XL3A0000000000034NCLT

111

36.99

EUR

11:37:36

Euronext Dublin (XMSM)

0XL3A0000000000034NCLU

142

36.99

EUR

11:38:23

Euronext Dublin (XMSM)

0XL3A0000000000034NCNA

80

36.99

EUR

11:38:53

Euronext Dublin (XMSM)

0XL3A0000000000034NCNN

63

36.98

EUR

11:38:56

Euronext Dublin (XMSM)

0XL3A0000000000034NCNU

20

36.98

EUR

11:38:56

Euronext Dublin (XMSM)

0XL3A0000000000034NCNV

117

36.98

EUR

11:40:45

Euronext Dublin (XMSM)

0XL3A0000000000034NCS1

121

36.98

EUR

11:42:07

Euronext Dublin (XMSM)

0XL3A0000000000034NCTS

70

36.98

EUR

11:42:45

Euronext Dublin (XMSM)

0XL3A0000000000034NCV1

52

36.98

EUR

11:42:45

Euronext Dublin (XMSM)

0XL3A0000000000034NCV3

92

36.97

EUR

11:45:14

Euronext Dublin (XMSM)

0XL3A0000000000034ND3F

79

36.96

EUR

11:45:36

Euronext Dublin (XMSM)

0XL3A0000000000034ND4H

107

36.95

EUR

11:47:14

Euronext Dublin (XMSM)

0XL3A0000000000034ND6S

107

36.94

EUR

11:47:43

Euronext Dublin (XMSM)

0XL3A0000000000034ND7M

101

36.93

EUR

11:48:49

Euronext Dublin (XMSM)

0XL3A0000000000034ND9V

183

37.00

EUR

11:52:45

Euronext Dublin (XMSM)

0XL3A0000000000034NDH9

175

37.03

EUR

11:58:30

Euronext Dublin (XMSM)

0XL3A0000000000034NDQJ

148

37.03

EUR

11:58:30

Euronext Dublin (XMSM)

0XL3A0000000000034NDQK

104

37.06

EUR

12:00:17

Euronext Dublin (XMSM)

0XL3A0000000000034NDUS

148

37.06

EUR

12:00:17

Euronext Dublin (XMSM)

0XL3A0000000000034NDUT

148

37.06

EUR

12:00:17

Euronext Dublin (XMSM)

0XL3A0000000000034NDUU

175

37.06

EUR

12:00:59

Euronext Dublin (XMSM)

0XL3A0000000000034NDVN

137

37.06

EUR

12:00:59

Euronext Dublin (XMSM)

0XL3A0000000000034NDVO

1

37.06

EUR

12:00:59

Euronext Dublin (XMSM)

0XL3A0000000000034NDVP

400

37.05

EUR

12:01:05

Euronext Dublin (XMSM)

0XL3A0000000000034NDVR

95

37.05

EUR

12:01:05

Euronext Dublin (XMSM)

0XL3A0000000000034NDVS

152

37.03

EUR

12:02:50

Euronext Dublin (XMSM)

0XL3A0000000000034NE30

95

37.02

EUR

12:02:56

Euronext Dublin (XMSM)

0XL3A0000000000034NE3G

105

37.04

EUR

12:05:00

Euronext Dublin (XMSM)

0XL3A0000000000034NE6B

148

37.07

EUR

12:08:12

Euronext Dublin (XMSM)

0XL3A0000000000034NECL

87

37.07

EUR

12:08:12

Euronext Dublin (XMSM)

0XL3A0000000000034NECM

184

37.07

EUR

12:08:45

Euronext Dublin (XMSM)

0XL3A0000000000034NEDN

182

37.06

EUR

12:08:57

Euronext Dublin (XMSM)

0XL3A0000000000034NEE5

86

37.05

EUR

12:09:44

Euronext Dublin (XMSM)

0XL3A0000000000034NEFC

142

37.09

EUR

12:12:42

Euronext Dublin (XMSM)

0XL3A0000000000034NELA

99

37.08

EUR

12:13:32

Euronext Dublin (XMSM)

0XL3A0000000000034NEMD

8

37.08

EUR

12:13:32

Euronext Dublin (XMSM)

0XL3A0000000000034NEME

231

37.07

EUR

12:17:25

Euronext Dublin (XMSM)

0XL3A0000000000034NERN

84

37.07

EUR

12:17:39

Euronext Dublin (XMSM)

0XL3A0000000000034NERT

4

37.07

EUR

12:17:39

Euronext Dublin (XMSM)

0XL3A0000000000034NERU

148

37.06

EUR

12:17:50

Euronext Dublin (XMSM)

0XL3A0000000000034NESA

211

37.06

EUR

12:17:51

Euronext Dublin (XMSM)

0XL3A0000000000034NESE

150

37.05

EUR

12:18:08

Euronext Dublin (XMSM)

0XL3A0000000000034NETD

87

37.07

EUR

12:20:11

Euronext Dublin (XMSM)

0XL3A0000000000034NF0B

198

37.10

EUR

12:22:40

Euronext Dublin (XMSM)

0XL3A0000000000034NF3T

87

37.09

EUR

12:24:06

Euronext Dublin (XMSM)

0XL3A0000000000034NF69

175

37.10

EUR

12:26:10

Euronext Dublin (XMSM)

0XL3A0000000000034NF9U

345

37.09

EUR

12:27:22

Euronext Dublin (XMSM)

0XL3A0000000000034NFBM

202

37.08

EUR

12:27:29

Euronext Dublin (XMSM)

0XL3A0000000000034NFC2

139

37.08

EUR

12:27:59

Euronext Dublin (XMSM)

0XL3A0000000000034NFCS

110

37.07

EUR

12:28:06

Euronext Dublin (XMSM)

0XL3A0000000000034NFD7

64

37.07

EUR

12:29:17

Euronext Dublin (XMSM)

0XL3A0000000000034NFEQ

87

37.07

EUR

12:29:17

Euronext Dublin (XMSM)

0XL3A0000000000034NFER

147

37.06

EUR

12:29:41

Euronext Dublin (XMSM)

0XL3A0000000000034NFFE

85

37.06

EUR

12:30:16

Euronext Dublin (XMSM)

0XL3A0000000000034NFHR

79

37.04

EUR

12:30:48

Euronext Dublin (XMSM)

0XL3A0000000000034NFJF

1

37.09

EUR

12:37:13

Euronext Dublin (XMSM)

0XL3A0000000000034NFTE

152

37.09

EUR

12:37:14

Euronext Dublin (XMSM)

0XL3A0000000000034NFTF

185

37.09

EUR

12:38:38

Euronext Dublin (XMSM)

0XL3A0000000000034NFVN

300

37.09

EUR

12:38:38

Euronext Dublin (XMSM)

0XL3A0000000000034NFVO

108

37.09

EUR

12:38:38

Euronext Dublin (XMSM)

0XL3A0000000000034NFVP

47

37.09

EUR

12:38:38

Euronext Dublin (XMSM)

0XL3A0000000000034NFVQ

265

37.09

EUR

12:38:38

Euronext Dublin (XMSM)

0XL3A0000000000034NFVR

83

37.09

EUR

12:39:10

Euronext Dublin (XMSM)

0XL3A0000000000034NG0Q

78

37.08

EUR

12:41:45

Euronext Dublin (XMSM)

0XL3A0000000000034NG52

264

37.07

EUR

12:41:46

Euronext Dublin (XMSM)

0XL3A0000000000034NG55

24

37.07

EUR

12:42:08

Euronext Dublin (XMSM)

0XL3A0000000000034NG5O

94

37.07

EUR

12:42:08

Euronext Dublin (XMSM)

0XL3A0000000000034NG5P

120

37.07

EUR

12:43:29

Euronext Dublin (XMSM)

0XL3A0000000000034NG90

119

37.06

EUR

12:45:03

Euronext Dublin (XMSM)

0XL3A0000000000034NGA3

120

37.05

EUR

12:45:03

Euronext Dublin (XMSM)

0XL3A0000000000034NGA6

145

37.05

EUR

12:45:03

Euronext Dublin (XMSM)

0XL3A0000000000034NGA7

100

37.10

EUR

12:51:46

Euronext Dublin (XMSM)

0XL3A0000000000034NGOA

148

37.10

EUR

12:51:46

Euronext Dublin (XMSM)

0XL3A0000000000034NGOB

148

37.10

EUR

12:51:46

Euronext Dublin (XMSM)

0XL3A0000000000034NGOC

50

37.10

EUR

12:51:46

Euronext Dublin (XMSM)

0XL3A0000000000034NGOE

79

37.10

EUR

12:51:46

Euronext Dublin (XMSM)

0XL3A0000000000034NGOD

50

37.10

EUR

12:54:56

Euronext Dublin (XMSM)

0XL3A0000000000034NGSS

166

37.10

EUR

12:54:56

Euronext Dublin (XMSM)

0XL3A0000000000034NGST

67

37.10

EUR

12:54:56

Euronext Dublin (XMSM)

0XL3A0000000000034NGSU

101

37.10

EUR

12:54:56

Euronext Dublin (XMSM)

0XL3A0000000000034NGSV

80

37.11

EUR

12:57:32

Euronext Dublin (XMSM)

0XL3A0000000000034NH0C

265

37.10

EUR

12:58:27

Euronext Dublin (XMSM)

0XL3A0000000000034NH1V

4

37.10

EUR

12:58:27

Euronext Dublin (XMSM)

0XL3A0000000000034NH20

220

37.10

EUR

12:58:27

Euronext Dublin (XMSM)

0XL3A0000000000034NH21

112

37.09

EUR

12:58:29

Euronext Dublin (XMSM)

0XL3A0000000000034NH25

175

37.09

EUR

12:58:44

Euronext Dublin (XMSM)

0XL3A0000000000034NH2A

114

37.09

EUR

12:58:44

Euronext Dublin (XMSM)

0XL3A0000000000034NH2C

110

37.08

EUR

12:59:14

Euronext Dublin (XMSM)

0XL3A0000000000034NH36

68

37.07

EUR

13:01:54

Euronext Dublin (XMSM)

0XL3A0000000000034NH7K

9

37.07

EUR

13:01:54

Euronext Dublin (XMSM)

0XL3A0000000000034NH7L

80

37.06

EUR

13:02:13

Euronext Dublin (XMSM)

0XL3A0000000000034NH86

157

37.07

EUR

13:03:35

Euronext Dublin (XMSM)

0XL3A0000000000034NHA7

211

37.08

EUR

13:05:47

Euronext Dublin (XMSM)

0XL3A0000000000034NHE9

111

37.07

EUR

13:06:15

Euronext Dublin (XMSM)

0XL3A0000000000034NHFJ

84

37.08

EUR

13:07:01

Euronext Dublin (XMSM)

0XL3A0000000000034NHHG

115

37.08

EUR

13:07:15

Euronext Dublin (XMSM)

0XL3A0000000000034NHIE

87

37.08

EUR

13:07:15

Euronext Dublin (XMSM)

0XL3A0000000000034NHIF

71

37.08

EUR

13:07:26

Euronext Dublin (XMSM)

0XL3A0000000000034NHJ7

66

37.08

EUR

13:07:26

Euronext Dublin (XMSM)

0XL3A0000000000034NHJ8

96

37.09

EUR

13:12:29

Euronext Dublin (XMSM)

0XL3A0000000000034NHRE

164

37.08

EUR

13:12:58

Euronext Dublin (XMSM)

0XL3A0000000000034NHSH

34

37.08

EUR

13:12:58

Euronext Dublin (XMSM)

0XL3A0000000000034NHSI

277

37.07

EUR

13:12:59

Euronext Dublin (XMSM)

0XL3A0000000000034NHT3

109

37.06

EUR

13:13:05

Euronext Dublin (XMSM)

0XL3A0000000000034NHT8

140

37.06

EUR

13:13:07

Euronext Dublin (XMSM)

0XL3A0000000000034NHT9

39

37.07

EUR

13:17:20

Euronext Dublin (XMSM)

0XL3A0000000000034NI4F

247

37.07

EUR

13:17:20

Euronext Dublin (XMSM)

0XL3A0000000000034NI4G

244

37.06

EUR

13:18:23

Euronext Dublin (XMSM)

0XL3A0000000000034NI60

143

37.05

EUR

13:18:23

Euronext Dublin (XMSM)

0XL3A0000000000034NI61

133

37.06

EUR

13:22:14

Euronext Dublin (XMSM)

0XL3A0000000000034NICM

136

37.05

EUR

13:22:25

Euronext Dublin (XMSM)

0XL3A0000000000034NID3

133

37.05

EUR

13:22:25

Euronext Dublin (XMSM)

0XL3A0000000000034NID4

137

37.05

EUR

13:22:40

Euronext Dublin (XMSM)

0XL3A0000000000034NIDE

165

37.04

EUR

13:23:14

Euronext Dublin (XMSM)

0XL3A0000000000034NIEK

72

37.04

EUR

13:24:28

Euronext Dublin (XMSM)

0XL3A0000000000034NIHK

20

37.04

EUR

13:24:28

Euronext Dublin (XMSM)

0XL3A0000000000034NIHL

168

37.04

EUR

13:25:13

Euronext Dublin (XMSM)

0XL3A0000000000034NIJH

90

37.04

EUR

13:25:13

Euronext Dublin (XMSM)

0XL3A0000000000034NIJJ

148

37.07

EUR

13:29:53

Euronext Dublin (XMSM)

0XL3A0000000000034NIRD

175

37.07

EUR

13:29:58

Euronext Dublin (XMSM)

0XL3A0000000000034NIRL

50

37.07

EUR

13:29:58

Euronext Dublin (XMSM)

0XL3A0000000000034NIRM

27

37.08

EUR

13:31:06

Euronext Dublin (XMSM)

0XL3A0000000000034NIV4

123

37.08

EUR

13:31:11

Euronext Dublin (XMSM)

0XL3A0000000000034NIVF

123

37.08

EUR

13:31:12

Euronext Dublin (XMSM)

0XL3A0000000000034NIVH

390

37.08

EUR

13:31:24

Euronext Dublin (XMSM)

0XL3A0000000000034NJ0C

241

37.08

EUR

13:31:26

Euronext Dublin (XMSM)

0XL3A0000000000034NJ0D

95

37.08

EUR

13:31:28

Euronext Dublin (XMSM)

0XL3A0000000000034NJ0F

84

37.07

EUR

13:31:32

Euronext Dublin (XMSM)

0XL3A0000000000034NJ0P

393

37.07

EUR

13:31:32

Euronext Dublin (XMSM)

0XL3A0000000000034NJ0Q

179

37.06

EUR

13:31:45

Euronext Dublin (XMSM)

0XL3A0000000000034NJ17

90

37.08

EUR

13:33:33

Euronext Dublin (XMSM)

0XL3A0000000000034NJ51

132

37.07

EUR

13:33:37

Euronext Dublin (XMSM)

0XL3A0000000000034NJ55

207

37.07

EUR

13:33:37

Euronext Dublin (XMSM)

0XL3A0000000000034NJ56

198

37.08

EUR

13:34:58

Euronext Dublin (XMSM)

0XL3A0000000000034NJ8F

265

37.07

EUR

13:35:22

Euronext Dublin (XMSM)

0XL3A0000000000034NJ9S

230

37.06

EUR

13:36:22

Euronext Dublin (XMSM)

0XL3A0000000000034NJCC

212

37.06

EUR

13:36:34

Euronext Dublin (XMSM)

0XL3A0000000000034NJCE

148

37.07

EUR

13:38:22

Euronext Dublin (XMSM)

0XL3A0000000000034NJGN

68

37.07

EUR

13:39:12

Euronext Dublin (XMSM)

0XL3A0000000000034NJHN

175

37.07

EUR

13:39:59

Euronext Dublin (XMSM)

0XL3A0000000000034NJJU

14

37.08

EUR

13:41:41

Euronext Dublin (XMSM)

0XL3A0000000000034NJMO

486

37.09

EUR

13:44:01

Euronext Dublin (XMSM)

0XL3A0000000000034NJSA

93

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJT5

171

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJT6

300

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJT7

137

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJT8

649

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJT9

148

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJTA

148

37.09

EUR

13:44:30

Euronext Dublin (XMSM)

0XL3A0000000000034NJTB

82

37.05

EUR

13:46:04

Euronext Dublin (XMSM)

0XL3A0000000000034NK0J

107

37.06

EUR

13:48:05

Euronext Dublin (XMSM)

0XL3A0000000000034NK59

104

37.05

EUR

13:48:23

Euronext Dublin (XMSM)

0XL3A0000000000034NK6B

100

37.04

EUR

13:49:27

Euronext Dublin (XMSM)

0XL3A0000000000034NK8J

63

37.04

EUR

13:49:27

Euronext Dublin (XMSM)

0XL3A0000000000034NK8K

197

37.05

EUR

13:51:09

Euronext Dublin (XMSM)

0XL3A0000000000034NKCM

148

37.05

EUR

13:51:09

Euronext Dublin (XMSM)

0XL3A0000000000034NKCN

78

37.05

EUR

13:51:10

Euronext Dublin (XMSM)

0XL3A0000000000034NKCT

115

37.04

EUR

13:51:58

Euronext Dublin (XMSM)

0XL3A0000000000034NKF4

166

37.03

EUR

13:53:11

Euronext Dublin (XMSM)

0XL3A0000000000034NKH4

104

37.03

EUR

13:53:12

Euronext Dublin (XMSM)

0XL3A0000000000034NKH7

249

37.02

EUR

13:53:25

Euronext Dublin (XMSM)

0XL3A0000000000034NKHJ

218

37.04

EUR

13:55:01

Euronext Dublin (XMSM)

0XL3A0000000000034NKKT

138

37.04

EUR

13:55:15

Euronext Dublin (XMSM)

0XL3A0000000000034NKLI

1

37.04

EUR

13:56:02

Euronext Dublin (XMSM)

0XL3A0000000000034NKNH

154

37.04

EUR

13:56:06

Euronext Dublin (XMSM)

0XL3A0000000000034NKNM

99

37.04

EUR

13:56:12

Euronext Dublin (XMSM)

0XL3A0000000000034NKNU

200

37.06

EUR

13:59:25

Euronext Dublin (XMSM)

0XL3A0000000000034NKUE

320

37.10

EUR

14:01:59

Euronext Dublin (XMSM)

0XL3A0000000000034NL50

417

37.10

EUR

14:01:59

Euronext Dublin (XMSM)

0XL3A0000000000034NL4V

148

37.10

EUR

14:01:59

Euronext Dublin (XMSM)

0XL3A0000000000034NL51

50

37.10

EUR

14:01:59

Euronext Dublin (XMSM)

0XL3A0000000000034NL52

172

37.09

EUR

14:02:09

Euronext Dublin (XMSM)

0XL3A0000000000034NL5T

173

37.09

EUR

14:02:18

Euronext Dublin (XMSM)

0XL3A0000000000034NL65

163

37.11

EUR

14:05:55

Euronext Dublin (XMSM)

0XL3A0000000000034NLCV

119

37.11

EUR

14:05:55

Euronext Dublin (XMSM)

0XL3A0000000000034NLD0

105

37.15

EUR

14:08:41

Euronext Dublin (XMSM)

0XL3A0000000000034NLKR

507

37.14

EUR

14:09:03

Euronext Dublin (XMSM)

0XL3A0000000000034NLM7

134

37.14

EUR

14:09:03

Euronext Dublin (XMSM)

0XL3A0000000000034NLM8

356

37.14

EUR

14:09:03

Euronext Dublin (XMSM)

0XL3A0000000000034NLM9

81

37.11

EUR

14:09:24

Euronext Dublin (XMSM)

0XL3A0000000000034NLN5

132

37.10

EUR

14:10:15

Euronext Dublin (XMSM)

0XL3A0000000000034NLOU

79

37.09

EUR

14:10:20

Euronext Dublin (XMSM)

0XL3A0000000000034NLP2

79

37.08

EUR

14:10:55

Euronext Dublin (XMSM)

0XL3A0000000000034NLRP

161

37.08

EUR

14:11:51

Euronext Dublin (XMSM)

0XL3A0000000000034NLU7

127

37.08

EUR

14:12:30

Euronext Dublin (XMSM)

0XL3A0000000000034NLVB

124

37.07

EUR

14:12:52

Euronext Dublin (XMSM)

0XL3A0000000000034NM03

180

37.06

EUR

14:13:23

Euronext Dublin (XMSM)

0XL3A0000000000034NM1O

160

37.06

EUR

14:14:39

Euronext Dublin (XMSM)

0XL3A0000000000034NM4E

93

37.04

EUR

14:14:57

Euronext Dublin (XMSM)

0XL3A0000000000034NM54

72

37.05

EUR

14:17:04

Euronext Dublin (XMSM)

0XL3A0000000000034NM9I

117

37.05

EUR

14:17:04

Euronext Dublin (XMSM)

0XL3A0000000000034NM9J

29

37.04

EUR

14:18:10

Euronext Dublin (XMSM)

0XL3A0000000000034NMCU

148

37.04

EUR

14:18:10

Euronext Dublin (XMSM)

0XL3A0000000000034NMCV

16

37.04

EUR

14:18:10

Euronext Dublin (XMSM)

0XL3A0000000000034NMD0

90

37.03

EUR

14:18:21

Euronext Dublin (XMSM)

0XL3A0000000000034NMDC

149

37.03

EUR

14:18:21

Euronext Dublin (XMSM)

0XL3A0000000000034NMDD

126

37.02

EUR

14:18:23

Euronext Dublin (XMSM)

0XL3A0000000000034NMDG

147

37.02

EUR

14:19:43

Euronext Dublin (XMSM)

0XL3A0000000000034NMG3

13

37.02

EUR

14:19:43

Euronext Dublin (XMSM)

0XL3A0000000000034NMG4

166

37.02

EUR

14:20:16

Euronext Dublin (XMSM)

0XL3A0000000000034NMHD

79

37.04

EUR

14:22:29

Euronext Dublin (XMSM)

0XL3A0000000000034NMLE

391

37.04

EUR

14:22:29

Euronext Dublin (XMSM)

0XL3A0000000000034NMLF

159

37.03

EUR

14:22:30

Euronext Dublin (XMSM)

0XL3A0000000000034NMLH

175

37.05

EUR

14:26:15

Euronext Dublin (XMSM)

0XL3A0000000000034NMU9

1

37.05

EUR

14:26:17

Euronext Dublin (XMSM)

0XL3A0000000000034NMUA

316

37.05

EUR

14:26:20

Euronext Dublin (XMSM)

0XL3A0000000000034NMUE

169

37.05

EUR

14:26:21

Euronext Dublin (XMSM)

0XL3A0000000000034NMUJ

120

37.06

EUR

14:26:34

Euronext Dublin (XMSM)

0XL3A0000000000034NMVP

112

37.06

EUR

14:29:17

Euronext Dublin (XMSM)

0XL3A0000000000034NN64

206

37.06

EUR

14:29:17

Euronext Dublin (XMSM)

0XL3A0000000000034NN65

50

37.06

EUR

14:29:30

Euronext Dublin (XMSM)

0XL3A0000000000034NN6I

148

37.06

EUR

14:29:30

Euronext Dublin (XMSM)

0XL3A0000000000034NN6J

138

37.06

EUR

14:29:30

Euronext Dublin (XMSM)

0XL3A0000000000034NN6K

148

37.06

EUR

14:29:52

Euronext Dublin (XMSM)

0XL3A0000000000034NN7D

96

37.06

EUR

14:29:52

Euronext Dublin (XMSM)

0XL3A0000000000034NN7E

49

37.05

EUR

14:30:05

Euronext Dublin (XMSM)

0XL3A0000000000034NN95

100

37.05

EUR

14:30:05

Euronext Dublin (XMSM)

0XL3A0000000000034NN96

159

37.05

EUR

14:30:05

Euronext Dublin (XMSM)

0XL3A0000000000034NN97

35

37.08

EUR

14:30:48

Euronext Dublin (XMSM)

0XL3A0000000000034NNDF

1097

37.08

EUR

14:30:48

Euronext Dublin (XMSM)

0XL3A0000000000034NNDE

83

37.08

EUR

14:30:48

Euronext Dublin (XMSM)

0XL3A0000000000034NNDG

247

37.07

EUR

14:30:50

Euronext Dublin (XMSM)

0XL3A0000000000034NNE3

84

37.07

EUR

14:30:57

Euronext Dublin (XMSM)

0XL3A0000000000034NNF2

175

37.06

EUR

14:30:57

Euronext Dublin (XMSM)

0XL3A0000000000034NNF4

19

37.06

EUR

14:30:58

Euronext Dublin (XMSM)

0XL3A0000000000034NNFF

692

37.11

EUR

14:32:14

Euronext Dublin (XMSM)

0XL3A0000000000034NNN2

87

37.19

EUR

14:32:35

Euronext Dublin (XMSM)

0XL3A0000000000034NNQ2

169

37.19

EUR

14:32:35

Euronext Dublin (XMSM)

0XL3A0000000000034NNQ3

118

37.19

EUR

14:32:49

Euronext Dublin (XMSM)

0XL3A0000000000034NNQV

477

37.18

EUR

14:32:51

Euronext Dublin (XMSM)

0XL3A0000000000034NNR1

78

37.18

EUR

14:33:00

Euronext Dublin (XMSM)

0XL3A0000000000034NNS5

185

37.17

EUR

14:33:03

Euronext Dublin (XMSM)

0XL3A0000000000034NNSE

309

37.23

EUR

14:33:58

Euronext Dublin (XMSM)

0XL3A0000000000034NNVP

339

37.22

EUR

14:34:06

Euronext Dublin (XMSM)

0XL3A0000000000034NO0B

95

37.21

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO23

59

37.21

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO24

162

37.20

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO25

47

37.20

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO26

65

37.19

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO27

34

37.19

EUR

14:34:24

Euronext Dublin (XMSM)

0XL3A0000000000034NO28

81

37.17

EUR

14:34:37

Euronext Dublin (XMSM)

0XL3A0000000000034NO3K

96

37.22

EUR

14:35:15

Euronext Dublin (XMSM)

0XL3A0000000000034NO7E

175

37.21

EUR

14:35:35

Euronext Dublin (XMSM)

0XL3A0000000000034NO8T

111

37.21

EUR

14:35:35

Euronext Dublin (XMSM)

0XL3A0000000000034NO8U

96

37.21

EUR

14:35:42

Euronext Dublin (XMSM)

0XL3A0000000000034NO97

166

37.20

EUR

14:35:53

Euronext Dublin (XMSM)

0XL3A0000000000034NO9U

120

37.27

EUR

14:36:56

Euronext Dublin (XMSM)

0XL3A0000000000034NOF7

42

37.28

EUR

14:37:11

Euronext Dublin (XMSM)

0XL3A0000000000034NOGM

11

37.28

EUR

14:37:12

Euronext Dublin (XMSM)

0XL3A0000000000034NOGP

170

37.28

EUR

14:37:12

Euronext Dublin (XMSM)

0XL3A0000000000034NOGQ

133

37.27

EUR

14:37:13

Euronext Dublin (XMSM)

0XL3A0000000000034NOH0

118

37.27

EUR

14:37:15

Euronext Dublin (XMSM)

0XL3A0000000000034NOH2

167

37.26

EUR

14:37:23

Euronext Dublin (XMSM)

0XL3A0000000000034NOHT

86

37.25

EUR

14:37:55

Euronext Dublin (XMSM)

0XL3A0000000000034NOKB

90

37.29

EUR

14:39:07

Euronext Dublin (XMSM)

0XL3A0000000000034NOQK

165

37.28

EUR

14:39:23

Euronext Dublin (XMSM)

0XL3A0000000000034NORN

100

37.28

EUR

14:39:38

Euronext Dublin (XMSM)

0XL3A0000000000034NOSI

168

37.27

EUR

14:39:38

Euronext Dublin (XMSM)

0XL3A0000000000034NOSJ

108

37.27

EUR

14:39:58

Euronext Dublin (XMSM)

0XL3A0000000000034NOTU

155

37.27

EUR

14:40:02

Euronext Dublin (XMSM)

0XL3A0000000000034NOU5

140

37.26

EUR

14:40:04

Euronext Dublin (XMSM)

0XL3A0000000000034NOUR

125

37.27

EUR

14:40:57

Euronext Dublin (XMSM)

0XL3A0000000000034NP2J

71

37.27

EUR

14:41:07

Euronext Dublin (XMSM)

0XL3A0000000000034NP34

50

37.26

EUR

14:41:14

Euronext Dublin (XMSM)

0XL3A0000000000034NP3B

78

37.26

EUR

14:41:14

Euronext Dublin (XMSM)

0XL3A0000000000034NP3C

189

37.27

EUR

14:41:35

Euronext Dublin (XMSM)

0XL3A0000000000034NP4O

152

37.27

EUR

14:41:40

Euronext Dublin (XMSM)

0XL3A0000000000034NP5C

50

37.27

EUR

14:41:40

Euronext Dublin (XMSM)

0XL3A0000000000034NP5F

85

37.27

EUR

14:41:40

Euronext Dublin (XMSM)

0XL3A0000000000034NP5G

11

37.26

EUR

14:41:40

Euronext Dublin (XMSM)

0XL3A0000000000034NP5H

42

37.26

EUR

14:41:40

Euronext Dublin (XMSM)

0XL3A0000000000034NP5I

47

37.25

EUR

14:42:02

Euronext Dublin (XMSM)

0XL3A0000000000034NP7A

48

37.25

EUR

14:42:02

Euronext Dublin (XMSM)

0XL3A0000000000034NP7B

123

37.25

EUR

14:42:12

Euronext Dublin (XMSM)

0XL3A0000000000034NP8I

97

37.25

EUR

14:42:31

Euronext Dublin (XMSM)

0XL3A0000000000034NPA8

52

37.24

EUR

14:42:31

Euronext Dublin (XMSM)

0XL3A0000000000034NPA9

64

37.24

EUR

14:42:31

Euronext Dublin (XMSM)

0XL3A0000000000034NPAA

157

37.24

EUR

14:42:52

Euronext Dublin (XMSM)

0XL3A0000000000034NPBG

149

37.23

EUR

14:42:52

Euronext Dublin (XMSM)

0XL3A0000000000034NPBH

9

37.23

EUR

14:43:26

Euronext Dublin (XMSM)

0XL3A0000000000034NPE0

73

37.23

EUR

14:43:26

Euronext Dublin (XMSM)

0XL3A0000000000034NPE1

86

37.23

EUR

14:43:26

Euronext Dublin (XMSM)

0XL3A0000000000034NPE2

85

37.23

EUR

14:44:02

Euronext Dublin (XMSM)

0XL3A0000000000034NPFV

99

37.23

EUR

14:44:04

Euronext Dublin (XMSM)

0XL3A0000000000034NPG7

134

37.23

EUR

14:44:38

Euronext Dublin (XMSM)

0XL3A0000000000034NPIH

91

37.24

EUR

14:45:27

Euronext Dublin (XMSM)

0XL3A0000000000034NPL4

173

37.23

EUR

14:45:41

Euronext Dublin (XMSM)

0XL3A0000000000034NPLV

118

37.22

EUR

14:45:41

Euronext Dublin (XMSM)

0XL3A0000000000034NPM0

167

37.22

EUR

14:46:13

Euronext Dublin (XMSM)

0XL3A0000000000034NPO2

269

37.23

EUR

14:46:53

Euronext Dublin (XMSM)

0XL3A0000000000034NPRG

263

37.21

EUR

14:47:16

Euronext Dublin (XMSM)

0XL3A0000000000034NPSN

77

37.21

EUR

14:47:19

Euronext Dublin (XMSM)

0XL3A0000000000034NPTB

42

37.21

EUR

14:47:19

Euronext Dublin (XMSM)

0XL3A0000000000034NPTD

148

37.21

EUR

14:47:19

Euronext Dublin (XMSM)

0XL3A0000000000034NPTE

12

37.21

EUR

14:47:19

Euronext Dublin (XMSM)

0XL3A0000000000034NPTF

163

37.20

EUR

14:47:28

Euronext Dublin (XMSM)

0XL3A0000000000034NPU0

97

37.19

EUR

14:47:29

Euronext Dublin (XMSM)

0XL3A0000000000034NPU1

84

37.15

EUR

14:48:06

Euronext Dublin (XMSM)

0XL3A0000000000034NQ1I

140

37.15

EUR

14:48:41

Euronext Dublin (XMSM)

0XL3A0000000000034NQ3N

31

37.15

EUR

14:48:57

Euronext Dublin (XMSM)

0XL3A0000000000034NQ4N

111

37.18

EUR

14:49:57

Euronext Dublin (XMSM)

0XL3A0000000000034NQ9N

101

37.17

EUR

14:49:58

Euronext Dublin (XMSM)

0XL3A0000000000034NQ9Q

148

37.16

EUR

14:49:58

Euronext Dublin (XMSM)

0XL3A0000000000034NQ9R

29

37.16

EUR

14:49:58

Euronext Dublin (XMSM)

0XL3A0000000000034NQ9S

84

37.16

EUR

14:49:58

Euronext Dublin (XMSM)

0XL3A0000000000034NQ9T

100

37.18

EUR

14:50:32

Euronext Dublin (XMSM)

0XL3A0000000000034NQC1

117

37.17

EUR

14:51:03

Euronext Dublin (XMSM)

0XL3A0000000000034NQE9

155

37.16

EUR

14:51:03

Euronext Dublin (XMSM)

0XL3A0000000000034NQEC

134

37.15

EUR

14:51:21

Euronext Dublin (XMSM)

0XL3A0000000000034NQFS

92

37.15

EUR

14:51:39

Euronext Dublin (XMSM)

0XL3A0000000000034NQGH

111

37.14

EUR

14:52:13

Euronext Dublin (XMSM)

0XL3A0000000000034NQID

186

37.14

EUR

14:53:24

Euronext Dublin (XMSM)

0XL3A0000000000034NQO6

77

37.14

EUR

14:53:24

Euronext Dublin (XMSM)

0XL3A0000000000034NQO8

18

37.14

EUR

14:53:24

Euronext Dublin (XMSM)

0XL3A0000000000034NQOC

183

37.13

EUR

14:53:25

Euronext Dublin (XMSM)

0XL3A0000000000034NQOG

132

37.13

EUR

14:54:26

Euronext Dublin (XMSM)

0XL3A0000000000034NQRS

101

37.13

EUR

14:54:48

Euronext Dublin (XMSM)

0XL3A0000000000034NQT5

77

37.12

EUR

14:54:48

Euronext Dublin (XMSM)

0XL3A0000000000034NQT6

14

37.12

EUR

14:54:48

Euronext Dublin (XMSM)

0XL3A0000000000034NQT9

55

37.12

EUR

14:55:18

Euronext Dublin (XMSM)

0XL3A0000000000034NQVP

100

37.12

EUR

14:55:22

Euronext Dublin (XMSM)

0XL3A0000000000034NR03

97

37.12

EUR

14:55:25

Euronext Dublin (XMSM)

0XL3A0000000000034NR0D

41

37.12

EUR

14:55:25

Euronext Dublin (XMSM)

0XL3A0000000000034NR0E

173

37.11

EUR

14:55:43

Euronext Dublin (XMSM)

0XL3A0000000000034NR1P

24

37.10

EUR

14:55:49

Euronext Dublin (XMSM)

0XL3A0000000000034NR23

69

37.10

EUR

14:55:53

Euronext Dublin (XMSM)

0XL3A0000000000034NR26

80

37.10

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A0000000000034NR32

178

37.08

EUR

14:56:34

Euronext Dublin (XMSM)

0XL3A0000000000034NR62

90

37.08

EUR

14:56:56

Euronext Dublin (XMSM)

0XL3A0000000000034NR7Q

24

37.08

EUR

14:57:25

Euronext Dublin (XMSM)

0XL3A0000000000034NR94

23

37.11

EUR

14:58:05

Euronext Dublin (XMSM)

0XL3A0000000000034NRB3

175

37.11

EUR

14:58:18

Euronext Dublin (XMSM)

0XL3A0000000000034NRBG

38

37.11

EUR

14:58:18

Euronext Dublin (XMSM)

0XL3A0000000000034NRBH

100

37.09

EUR

14:58:26

Euronext Dublin (XMSM)

0XL3A0000000000034NRC1

5

37.09

EUR

14:58:44

Euronext Dublin (XMSM)

0XL3A0000000000034NRD2

206

37.09

EUR

14:59:34

Euronext Dublin (XMSM)

0XL3A0000000000034NRGP

136

37.09

EUR

14:59:37

Euronext Dublin (XMSM)

0XL3A0000000000034NRH0

100

37.08

EUR

14:59:37

Euronext Dublin (XMSM)

0XL3A0000000000034NRH2

4

37.08

EUR

14:59:43

Euronext Dublin (XMSM)

0XL3A0000000000034NRH9

252

37.08

EUR

14:59:51

Euronext Dublin (XMSM)

0XL3A0000000000034NRHP

28

37.07

EUR

14:59:52

Euronext Dublin (XMSM)

0XL3A0000000000034NRHR

9

37.08

EUR

15:00:05

Euronext Dublin (XMSM)

0XL3A0000000000034NRK1

129

37.08

EUR

15:00:05

Euronext Dublin (XMSM)

0XL3A0000000000034NRK2

118

37.07

EUR

15:00:06

Euronext Dublin (XMSM)

0XL3A0000000000034NRK9

119

37.07

EUR

15:00:38

Euronext Dublin (XMSM)

0XL3A0000000000034NRM9

175

37.10

EUR

15:02:10

Euronext Dublin (XMSM)

0XL3A0000000000034NRSE

95

37.10

EUR

15:02:12

Euronext Dublin (XMSM)

0XL3A0000000000034NRSM

175

37.09

EUR

15:02:15

Euronext Dublin (XMSM)

0XL3A0000000000034NRT2

147

37.09

EUR

15:02:15

Euronext Dublin (XMSM)

0XL3A0000000000034NRT3

100

37.08

EUR

15:02:15

Euronext Dublin (XMSM)

0XL3A0000000000034NRT8

363

37.08

EUR

15:02:15

Euronext Dublin (XMSM)

0XL3A0000000000034NRTC

78

37.08

EUR

15:02:29

Euronext Dublin (XMSM)

0XL3A0000000000034NRVM

115

37.07

EUR

15:02:59

Euronext Dublin (XMSM)

0XL3A0000000000034NS10

125

37.06

EUR

15:02:59

Euronext Dublin (XMSM)

0XL3A0000000000034NS11

240

37.05

EUR

15:03:25

Euronext Dublin (XMSM)

0XL3A0000000000034NS2T

119

37.05

EUR

15:04:42

Euronext Dublin (XMSM)

0XL3A0000000000034NS6J

79

37.04

EUR

15:04:55

Euronext Dublin (XMSM)

0XL3A0000000000034NS79

89

37.04

EUR

15:04:55

Euronext Dublin (XMSM)

0XL3A0000000000034NS78

25

37.03

EUR

15:04:58

Euronext Dublin (XMSM)

0XL3A0000000000034NS7R

61

37.03

EUR

15:04:59

Euronext Dublin (XMSM)

0XL3A0000000000034NS7V

61

37.02

EUR

15:05:01

Euronext Dublin (XMSM)

0XL3A0000000000034NS83

62

37.02

EUR

15:05:01

Euronext Dublin (XMSM)

0XL3A0000000000034NS84

83

37.01

EUR

15:05:27

Euronext Dublin (XMSM)

0XL3A0000000000034NSAH

111

37.01

EUR

15:05:36

Euronext Dublin (XMSM)

0XL3A0000000000034NSD9

49

37.01

EUR

15:05:37

Euronext Dublin (XMSM)

0XL3A0000000000034NSDD

82

37.02

EUR

15:06:19

Euronext Dublin (XMSM)

0XL3A0000000000034NSFD

100

37.01

EUR

15:06:32

Euronext Dublin (XMSM)

0XL3A0000000000034NSFT

100

37.01

EUR

15:06:42

Euronext Dublin (XMSM)

0XL3A0000000000034NSGQ

36

37.01

EUR

15:06:42

Euronext Dublin (XMSM)

0XL3A0000000000034NSGR

224

37.01

EUR

15:07:53

Euronext Dublin (XMSM)

0XL3A0000000000034NSL7

170

37.01

EUR

15:07:53

Euronext Dublin (XMSM)

0XL3A0000000000034NSL8

229

37.00

EUR

15:08:21

Euronext Dublin (XMSM)

0XL3A0000000000034NSNB

44

36.98

EUR

15:09:19

Euronext Dublin (XMSM)

0XL3A0000000000034NSR0

43

36.98

EUR

15:09:20

Euronext Dublin (XMSM)

0XL3A0000000000034NSR1

157

36.98

EUR

15:09:21

Euronext Dublin (XMSM)

0XL3A0000000000034NSR3

183

37.02

EUR

15:10:39

Euronext Dublin (XMSM)

0XL3A0000000000034NSV1

175

37.03

EUR

15:11:43

Euronext Dublin (XMSM)

0XL3A0000000000034NT2V

99

37.03

EUR

15:12:41

Euronext Dublin (XMSM)

0XL3A0000000000034NT6B

175

37.06

EUR

15:13:02

Euronext Dublin (XMSM)

0XL3A0000000000034NT85

148

37.06

EUR

15:13:02

Euronext Dublin (XMSM)

0XL3A0000000000034NT86

225

37.06

EUR

15:13:02

Euronext Dublin (XMSM)

0XL3A0000000000034NT87

11

37.06

EUR

15:13:10

Euronext Dublin (XMSM)

0XL3A0000000000034NT90

175

37.06

EUR

15:13:15

Euronext Dublin (XMSM)

0XL3A0000000000034NT9P

50

37.06

EUR

15:13:15

Euronext Dublin (XMSM)

0XL3A0000000000034NT9Q

90

37.06

EUR

15:13:15

Euronext Dublin (XMSM)

0XL3A0000000000034NT9R

97

37.08

EUR

15:13:44

Euronext Dublin (XMSM)

0XL3A0000000000034NTAO

148

37.08

EUR

15:13:44

Euronext Dublin (XMSM)

0XL3A0000000000034NTAP

148

37.08

EUR

15:13:44

Euronext Dublin (XMSM)

0XL3A0000000000034NTAQ

11

37.08

EUR

15:13:44

Euronext Dublin (XMSM)

0XL3A0000000000034NTAR

246

37.09

EUR

15:15:01

Euronext Dublin (XMSM)

0XL3A0000000000034NTEM

178

37.10

EUR

15:15:17

Euronext Dublin (XMSM)

0XL3A0000000000034NTGH

135

37.09

EUR

15:15:17

Euronext Dublin (XMSM)

0XL3A0000000000034NTGJ

140

37.08

EUR

15:15:35

Euronext Dublin (XMSM)

0XL3A0000000000034NTHL

56

37.11

EUR

15:17:01

Euronext Dublin (XMSM)

0XL3A0000000000034NTM3

66

37.11

EUR

15:17:01

Euronext Dublin (XMSM)

0XL3A0000000000034NTM5

212

37.11

EUR

15:17:18

Euronext Dublin (XMSM)

0XL3A0000000000034NTMO

53

37.10

EUR

15:17:21

Euronext Dublin (XMSM)

0XL3A0000000000034NTMQ

91

37.10

EUR

15:17:21

Euronext Dublin (XMSM)

0XL3A0000000000034NTMR

112

37.10

EUR

15:17:21

Euronext Dublin (XMSM)

0XL3A0000000000034NTMS

126

37.10

EUR

15:17:57

Euronext Dublin (XMSM)

0XL3A0000000000034NTNQ

1

37.10

EUR

15:17:57

Euronext Dublin (XMSM)

0XL3A0000000000034NTNR

3

37.10

EUR

15:17:58

Euronext Dublin (XMSM)

0XL3A0000000000034NTNS

119

37.09

EUR

15:18:00

Euronext Dublin (XMSM)

0XL3A0000000000034NTNT

147

37.08

EUR

15:18:18

Euronext Dublin (XMSM)

0XL3A0000000000034NTOK

200

37.08

EUR

15:18:20

Euronext Dublin (XMSM)

0XL3A0000000000034NTOV

6

37.08

EUR

15:18:21

Euronext Dublin (XMSM)

0XL3A0000000000034NTP2

41

37.08

EUR

15:18:22

Euronext Dublin (XMSM)

0XL3A0000000000034NTP4

93

37.08

EUR

15:18:30

Euronext Dublin (XMSM)

0XL3A0000000000034NTP9

211

37.10

EUR

15:20:44

Euronext Dublin (XMSM)

0XL3A0000000000034NU07

146

37.10

EUR

15:20:44

Euronext Dublin (XMSM)

0XL3A0000000000034NU08

167

37.09

EUR

15:20:44

Euronext Dublin (XMSM)

0XL3A0000000000034NU09

181

37.10

EUR

15:20:46

Euronext Dublin (XMSM)

0XL3A0000000000034NU0E

102

37.12

EUR

15:21:10

Euronext Dublin (XMSM)

0XL3A0000000000034NU3M

151

37.13

EUR

15:22:12

Euronext Dublin (XMSM)

0XL3A0000000000034NU83

164

37.13

EUR

15:22:24

Euronext Dublin (XMSM)

0XL3A0000000000034NU99

95

37.12

EUR

15:23:05

Euronext Dublin (XMSM)

0XL3A0000000000034NUD1

175

37.14

EUR

15:24:23

Euronext Dublin (XMSM)

0XL3A0000000000034NUHH

118

37.13

EUR

15:24:26

Euronext Dublin (XMSM)

0XL3A0000000000034NUHN

215

37.13

EUR

15:24:26

Euronext Dublin (XMSM)

0XL3A0000000000034NUHO

181

37.12

EUR

15:24:28

Euronext Dublin (XMSM)

0XL3A0000000000034NUHQ

144

37.12

EUR

15:24:44

Euronext Dublin (XMSM)

0XL3A0000000000034NUI3

80

37.12

EUR

15:25:46

Euronext Dublin (XMSM)

0XL3A0000000000034NULP

97

37.12

EUR

15:26:42

Euronext Dublin (XMSM)

0XL3A0000000000034NUO7

148

37.12

EUR

15:26:42

Euronext Dublin (XMSM)

0XL3A0000000000034NUO8

16

37.12

EUR

15:26:42

Euronext Dublin (XMSM)

0XL3A0000000000034NUO9

169

37.11

EUR

15:26:48

Euronext Dublin (XMSM)

0XL3A0000000000034NUOR

82

37.11

EUR

15:26:58

Euronext Dublin (XMSM)

0XL3A0000000000034NUP7

157

37.10

EUR

15:27:29

Euronext Dublin (XMSM)

0XL3A0000000000034NUR6

20

37.10

EUR

15:27:34

Euronext Dublin (XMSM)

0XL3A0000000000034NUR9

142

37.10

EUR

15:27:43

Euronext Dublin (XMSM)

0XL3A0000000000034NURG

150

37.09

EUR

15:28:04

Euronext Dublin (XMSM)

0XL3A0000000000034NUS6

165

37.09

EUR

15:28:32

Euronext Dublin (XMSM)

0XL3A0000000000034NUU0

175

37.11

EUR

15:30:45

Euronext Dublin (XMSM)

0XL3A0000000000034NV4J

148

37.11

EUR

15:30:45

Euronext Dublin (XMSM)

0XL3A0000000000034NV4K

16

37.11

EUR

15:30:45

Euronext Dublin (XMSM)

0XL3A0000000000034NV4L

172

37.10

EUR

15:30:46

Euronext Dublin (XMSM)

0XL3A0000000000034NV4S

101

37.10

EUR

15:31:30

Euronext Dublin (XMSM)

0XL3A0000000000034NV6G

170

37.10

EUR

15:31:30

Euronext Dublin (XMSM)

0XL3A0000000000034NV6H

175

37.09

EUR

15:31:39

Euronext Dublin (XMSM)

0XL3A0000000000034NV6N

43

37.09

EUR

15:31:39

Euronext Dublin (XMSM)

0XL3A0000000000034NV6O

91

37.09

EUR

15:31:41

Euronext Dublin (XMSM)

0XL3A0000000000034NV7M

228

37.07

EUR

15:33:42

Euronext Dublin (XMSM)

0XL3A0000000000034NVE5

132

37.07

EUR

15:33:48

Euronext Dublin (XMSM)

0XL3A0000000000034NVEK

147

37.07

EUR

15:33:54

Euronext Dublin (XMSM)

0XL3A0000000000034NVF5

139

37.06

EUR

15:33:54

Euronext Dublin (XMSM)

0XL3A0000000000034NVF6

80

37.06

EUR

15:33:58

Euronext Dublin (XMSM)

0XL3A0000000000034NVFG

82

37.07

EUR

15:35:11

Euronext Dublin (XMSM)

0XL3A0000000000034NVI4

217

37.07

EUR

15:36:27

Euronext Dublin (XMSM)

0XL3A0000000000034NVMM

175

37.08

EUR

15:38:01

Euronext Dublin (XMSM)

0XL3A0000000000034NVSE

90

37.08

EUR

15:38:01

Euronext Dublin (XMSM)

0XL3A0000000000034NVSF

134

37.08

EUR

15:38:01

Euronext Dublin (XMSM)

0XL3A0000000000034NVSG

173

37.07

EUR

15:38:52

Euronext Dublin (XMSM)

0XL3A0000000000034NVV5

19

37.07

EUR

15:38:52

Euronext Dublin (XMSM)

0XL3A0000000000034NVV6

230

37.06

EUR

15:38:59

Euronext Dublin (XMSM)

0XL3A0000000000034NVVJ

36

37.06

EUR

15:38:59

Euronext Dublin (XMSM)

0XL3A0000000000034NVVK

144

37.06

EUR

15:39:09

Euronext Dublin (XMSM)

0XL3A0000000000034O00G

54

37.06

EUR

15:39:11

Euronext Dublin (XMSM)

0XL3A0000000000034O00L

27

37.06

EUR

15:39:11

Euronext Dublin (XMSM)

0XL3A0000000000034O00M

175

37.05

EUR

15:39:14

Euronext Dublin (XMSM)

0XL3A0000000000034O011

13

37.05

EUR

15:39:14

Euronext Dublin (XMSM)

0XL3A0000000000034O013

79

37.04

EUR

15:39:37

Euronext Dublin (XMSM)

0XL3A0000000000034O025

125

37.05

EUR

15:40:09

Euronext Dublin (XMSM)

0XL3A0000000000034O03L

118

37.04

EUR

15:40:15

Euronext Dublin (XMSM)

0XL3A0000000000034O03S

126

37.05

EUR

15:40:53

Euronext Dublin (XMSM)

0XL3A0000000000034O05K

124

37.06

EUR

15:41:42

Euronext Dublin (XMSM)

0XL3A0000000000034O094

33

37.09

EUR

15:42:28

Euronext Dublin (XMSM)

0XL3A0000000000034O0BO

79

37.09

EUR

15:42:28

Euronext Dublin (XMSM)

0XL3A0000000000034O0BP

78

37.08

EUR

15:42:30

Euronext Dublin (XMSM)

0XL3A0000000000034O0BR

25

37.08

EUR

15:42:30

Euronext Dublin (XMSM)

0XL3A0000000000034O0BT

84

37.07

EUR

15:42:32

Euronext Dublin (XMSM)

0XL3A0000000000034O0C7

146

37.08

EUR

15:43:05

Euronext Dublin (XMSM)

0XL3A0000000000034O0E3

30

37.07

EUR

15:43:08

Euronext Dublin (XMSM)

0XL3A0000000000034O0EA

67

37.07

EUR

15:43:08

Euronext Dublin (XMSM)

0XL3A0000000000034O0EB

128

37.07

EUR

15:44:23

Euronext Dublin (XMSM)

0XL3A0000000000034O0HT

128

37.07

EUR

15:44:23

Euronext Dublin (XMSM)

0XL3A0000000000034O0HU

116

37.07

EUR

15:45:16

Euronext Dublin (XMSM)

0XL3A0000000000034O0K3

98

37.06

EUR

15:45:21

Euronext Dublin (XMSM)

0XL3A0000000000034O0KI

61

37.06

EUR

15:45:22

Euronext Dublin (XMSM)

0XL3A0000000000034O0KK

63

37.07

EUR

15:46:26

Euronext Dublin (XMSM)

0XL3A0000000000034O0P7

175

37.10

EUR

15:48:47

Euronext Dublin (XMSM)

0XL3A0000000000034O11B

204

37.10

EUR

15:48:47

Euronext Dublin (XMSM)

0XL3A0000000000034O11C

148

37.10

EUR

15:49:26

Euronext Dublin (XMSM)

0XL3A0000000000034O139

148

37.10

EUR

15:49:26

Euronext Dublin (XMSM)

0XL3A0000000000034O13A

175

37.10

EUR

15:49:26

Euronext Dublin (XMSM)

0XL3A0000000000034O13B

50

37.10

EUR

15:49:26

Euronext Dublin (XMSM)

0XL3A0000000000034O13C

19

37.09

EUR

15:49:31

Euronext Dublin (XMSM)

0XL3A0000000000034O13V

66

37.09

EUR

15:49:31

Euronext Dublin (XMSM)

0XL3A0000000000034O140

351

37.08

EUR

15:49:31

Euronext Dublin (XMSM)

0XL3A0000000000034O141

95

37.09

EUR

15:49:53

Euronext Dublin (XMSM)

0XL3A0000000000034O153

87

37.09

EUR

15:50:00

Euronext Dublin (XMSM)

0XL3A0000000000034O15T

119

37.09

EUR

15:50:33

Euronext Dublin (XMSM)

0XL3A0000000000034O18I

241

37.11

EUR

15:51:21

Euronext Dublin (XMSM)

0XL3A0000000000034O1C0

41

37.10

EUR

15:51:23

Euronext Dublin (XMSM)

0XL3A0000000000034O1C1

79

37.10

EUR

15:51:23

Euronext Dublin (XMSM)

0XL3A0000000000034O1C3

132

37.09

EUR

15:51:24

Euronext Dublin (XMSM)

0XL3A0000000000034O1CB

118

37.10

EUR

15:51:54

Euronext Dublin (XMSM)

0XL3A0000000000034O1DS

37

37.09

EUR

15:51:55

Euronext Dublin (XMSM)

0XL3A0000000000034O1DT

78

37.09

EUR

15:51:56

Euronext Dublin (XMSM)

0XL3A0000000000034O1E9

4

37.08

EUR

15:51:57

Euronext Dublin (XMSM)

0XL3A0000000000034O1EF

89

37.08

EUR

15:51:58

Euronext Dublin (XMSM)

0XL3A0000000000034O1EI

20

37.06

EUR

15:53:02

Euronext Dublin (XMSM)

0XL3A0000000000034O1H0

146

37.06

EUR

15:53:02

Euronext Dublin (XMSM)

0XL3A0000000000034O1H1

137

37.05

EUR

15:53:26

Euronext Dublin (XMSM)

0XL3A0000000000034O1I1

164

37.05

EUR

15:53:40

Euronext Dublin (XMSM)

0XL3A0000000000034O1K1

83

37.05

EUR

15:54:03

Euronext Dublin (XMSM)

0XL3A0000000000034O1KP

84

37.03

EUR

15:55:46

Euronext Dublin (XMSM)

0XL3A0000000000034O1R0

189

37.03

EUR

15:55:46

Euronext Dublin (XMSM)

0XL3A0000000000034O1R1

250

37.04

EUR

15:56:38

Euronext Dublin (XMSM)

0XL3A0000000000034O1TF

188

37.04

EUR

15:57:32

Euronext Dublin (XMSM)

0XL3A0000000000034O20H

117

37.03

EUR

15:57:49

Euronext Dublin (XMSM)

0XL3A0000000000034O214

104

37.03

EUR

15:57:56

Euronext Dublin (XMSM)

0XL3A0000000000034O217

177

37.04

EUR

15:58:51

Euronext Dublin (XMSM)

0XL3A0000000000034O23C

25

37.04

EUR

15:59:22

Euronext Dublin (XMSM)

0XL3A0000000000034O24N

4

37.04

EUR

15:59:23

Euronext Dublin (XMSM)

0XL3A0000000000034O24Q

54

37.04

EUR

15:59:24

Euronext Dublin (XMSM)

0XL3A0000000000034O24T

151

37.04

EUR

15:59:24

Euronext Dublin (XMSM)

0XL3A0000000000034O24V

38

37.04

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3A0000000000034O250

130

37.04

EUR

15:59:45

Euronext Dublin (XMSM)

0XL3A0000000000034O25T

130

37.04

EUR

15:59:45

Euronext Dublin (XMSM)

0XL3A0000000000034O263

153

37.02

EUR

15:59:59

Euronext Dublin (XMSM)

0XL3A0000000000034O28L

82

37.03

EUR

16:00:02

Euronext Dublin (XMSM)

0XL3A0000000000034O292

81

37.03

EUR

16:00:15

Euronext Dublin (XMSM)

0XL3A0000000000034O2A3

79

37.02

EUR

16:00:31

Euronext Dublin (XMSM)

0XL3A0000000000034O2BI

25

37.02

EUR

16:00:42

Euronext Dublin (XMSM)

0XL3A0000000000034O2BU

107

37.02

EUR

16:00:54

Euronext Dublin (XMSM)

0XL3A0000000000034O2CJ

82

37.02

EUR

16:01:02

Euronext Dublin (XMSM)

0XL3A0000000000034O2CS

78

37.01

EUR

16:01:34

Euronext Dublin (XMSM)

0XL3A0000000000034O2EJ

81

37.01

EUR

16:01:35

Euronext Dublin (XMSM)

0XL3A0000000000034O2EM

164

37.00

EUR

16:02:02

Euronext Dublin (XMSM)

0XL3A0000000000034O2GA

107

37.02

EUR

16:02:39

Euronext Dublin (XMSM)

0XL3A0000000000034O2JM

122

37.02

EUR

16:02:49

Euronext Dublin (XMSM)

0XL3A0000000000034O2JO

80

37.00

EUR

16:02:53

Euronext Dublin (XMSM)

0XL3A0000000000034O2JR

169

37.00

EUR

16:03:30

Euronext Dublin (XMSM)

0XL3A0000000000034O2M1

60

37.01

EUR

16:04:13

Euronext Dublin (XMSM)

0XL3A0000000000034O2OQ

107

37.01

EUR

16:04:13

Euronext Dublin (XMSM)

0XL3A0000000000034O2OR

100

36.99

EUR

16:04:25

Euronext Dublin (XMSM)

0XL3A0000000000034O2PH

17

36.99

EUR

16:04:25

Euronext Dublin (XMSM)

0XL3A0000000000034O2PI

106

37.01

EUR

16:05:09

Euronext Dublin (XMSM)

0XL3A0000000000034O2RO

5

37.01

EUR

16:05:09

Euronext Dublin (XMSM)

0XL3A0000000000034O2RP

111

37.00

EUR

16:05:11

Euronext Dublin (XMSM)

0XL3A0000000000034O2RS

53

36.99

EUR

16:05:25

Euronext Dublin (XMSM)

0XL3A0000000000034O2SI

45

36.99

EUR

16:05:25

Euronext Dublin (XMSM)

0XL3A0000000000034O2SJ

109

37.01

EUR

16:06:04

Euronext Dublin (XMSM)

0XL3A0000000000034O2VA

102

37.00

EUR

16:06:44

Euronext Dublin (XMSM)

0XL3A0000000000034O324

77

37.02

EUR

16:07:03

Euronext Dublin (XMSM)

0XL3A0000000000034O338

98

37.02

EUR

16:07:04

Euronext Dublin (XMSM)

0XL3A0000000000034O339

88

37.01

EUR

16:07:33

Euronext Dublin (XMSM)

0XL3A0000000000034O34D

101

37.02

EUR

16:08:55

Euronext Dublin (XMSM)

0XL3A0000000000034O38B

100

37.05

EUR

16:09:11

Euronext Dublin (XMSM)

0XL3A0000000000034O39D

50

37.06

EUR

16:09:26

Euronext Dublin (XMSM)

0XL3A0000000000034O3A1

90

37.06

EUR

16:09:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3B4

50

37.06

EUR

16:09:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3B5

148

37.06

EUR

16:09:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3B6

122

37.06

EUR

16:09:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3B7

116

37.06

EUR

16:10:19

Euronext Dublin (XMSM)

0XL3A0000000000034O3EE

183

37.08

EUR

16:10:58

Euronext Dublin (XMSM)

0XL3A0000000000034O3HC

300

37.08

EUR

16:10:59

Euronext Dublin (XMSM)

0XL3A0000000000034O3HD

90

37.09

EUR

16:12:13

Euronext Dublin (XMSM)

0XL3A0000000000034O3LH

175

37.09

EUR

16:12:13

Euronext Dublin (XMSM)

0XL3A0000000000034O3LG

277

37.08

EUR

16:12:13

Euronext Dublin (XMSM)

0XL3A0000000000034O3LI

95

37.06

EUR

16:12:19

Euronext Dublin (XMSM)

0XL3A0000000000034O3M9

88

37.07

EUR

16:12:46

Euronext Dublin (XMSM)

0XL3A0000000000034O3NP

33

37.07

EUR

16:12:49

Euronext Dublin (XMSM)

0XL3A0000000000034O3NR

53

37.06

EUR

16:12:51

Euronext Dublin (XMSM)

0XL3A0000000000034O3NV

71

37.06

EUR

16:12:51

Euronext Dublin (XMSM)

0XL3A0000000000034O3O0

125

37.07

EUR

16:13:16

Euronext Dublin (XMSM)

0XL3A0000000000034O3OR

17

37.07

EUR

16:13:38

Euronext Dublin (XMSM)

0XL3A0000000000034O3QT

100

37.07

EUR

16:13:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3R0

2

37.07

EUR

16:13:39

Euronext Dublin (XMSM)

0XL3A0000000000034O3R1

110

37.07

EUR

16:13:41

Euronext Dublin (XMSM)

0XL3A0000000000034O3RA

163

37.06

EUR

16:14:10

Euronext Dublin (XMSM)

0XL3A0000000000034O3TO

170

37.07

EUR

16:15:11

Euronext Dublin (XMSM)

0XL3A0000000000034O41R

69

37.08

EUR

16:16:04

Euronext Dublin (XMSM)

0XL3A0000000000034O44K

53

37.08

EUR

16:16:04

Euronext Dublin (XMSM)

0XL3A0000000000034O44L

100

37.08

EUR

16:16:04

Euronext Dublin (XMSM)

0XL3A0000000000034O44M

100

37.08

EUR

16:16:04

Euronext Dublin (XMSM)

0XL3A0000000000034O44N

157

37.08

EUR

16:16:04

Euronext Dublin (XMSM)

0XL3A0000000000034O44O

84

37.08

EUR

16:16:22

Euronext Dublin (XMSM)

0XL3A0000000000034O45V

97

37.08

EUR

16:16:25

Euronext Dublin (XMSM)

0XL3A0000000000034O46G

106

37.08

EUR

16:16:36

Euronext Dublin (XMSM)

0XL3A0000000000034O47C

175

37.10

EUR

16:18:05

Euronext Dublin (XMSM)

0XL3A0000000000034O4F8

148

37.10

EUR

16:18:13

Euronext Dublin (XMSM)

0XL3A0000000000034O4FO

148

37.10

EUR

16:18:21

Euronext Dublin (XMSM)

0XL3A0000000000034O4GJ

148

37.10

EUR

16:18:21

Euronext Dublin (XMSM)

0XL3A0000000000034O4GK

139

37.10

EUR

16:19:14

Euronext Dublin (XMSM)

0XL3A0000000000034O4JQ

174

37.10

EUR

16:19:52

Euronext Dublin (XMSM)

0XL3A0000000000034O4LD

393

37.10

EUR

16:19:52

Euronext Dublin (XMSM)

0XL3A0000000000034O4LE

167

37.09

EUR

16:19:53

Euronext Dublin (XMSM)

0XL3A0000000000034O4LK

1

37.09

EUR

16:19:55

Euronext Dublin (XMSM)

0XL3A0000000000034O4M8

 

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
 
 
POSBKCBPFBDDPBD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings