Transaction in Own Shares

RNS Number : 6261B
CRH PLC
04 October 2022
 

  4th October 2022






CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 3rd October 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: 

114,935



Highest price paid per share:


€33.5750



Lowest price paid per share:


€32.4300



Volume weighted average price paid:

€33.0472









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








Following settlement of the above transactions CRH will hold 22,769,205 of its ordinary shares in treasury which represents 2.941% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,371,133 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 3rd October 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









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







Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

03/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.0472

114,935








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

243

32.70

EUR

08:03:51

Euronext Dublin (XMSM)

640179

11

32.66

EUR

08:04:04

Euronext Dublin (XMSM)

640677

240

32.66

EUR

08:04:04

Euronext Dublin (XMSM)

640675

258

32.69

EUR

08:04:59

Euronext Dublin (XMSM)

642486

280

32.69

EUR

08:05:10

Euronext Dublin (XMSM)

643111

200

32.68

EUR

08:05:10

Euronext Dublin (XMSM)

643109

278

32.75

EUR

08:06:13

Euronext Dublin (XMSM)

645449

244

32.75

EUR

08:06:14

Euronext Dublin (XMSM)

645455

50

32.74

EUR

08:06:43

Euronext Dublin (XMSM)

646565

199

32.74

EUR

08:06:43

Euronext Dublin (XMSM)

646567

273

32.80

EUR

08:08:01

Euronext Dublin (XMSM)

649090

72

32.80

EUR

08:08:01

Euronext Dublin (XMSM)

649088

137

32.80

EUR

08:08:01

Euronext Dublin (XMSM)

649086

72

32.80

EUR

08:08:01

Euronext Dublin (XMSM)

649084

160

32.76

EUR

08:08:31

Euronext Dublin (XMSM)

650029

99

32.76

EUR

08:08:31

Euronext Dublin (XMSM)

650020

273

32.69

EUR

08:09:17

Euronext Dublin (XMSM)

651372

134

32.61

EUR

08:10:02

Euronext Dublin (XMSM)

652851

136

32.61

EUR

08:10:02

Euronext Dublin (XMSM)

652853

258

32.56

EUR

08:10:49

Euronext Dublin (XMSM)

654225

216

32.51

EUR

08:10:56

Euronext Dublin (XMSM)

654435

63

32.51

EUR

08:10:56

Euronext Dublin (XMSM)

654433

241

32.51

EUR

08:11:48

Euronext Dublin (XMSM)

656352

239

32.43

EUR

08:12:13

Euronext Dublin (XMSM)

657521

302

32.51

EUR

08:13:27

Euronext Dublin (XMSM)

660254

269

32.65

EUR

08:14:39

Euronext Dublin (XMSM)

662671

271

32.65

EUR

08:14:39

Euronext Dublin (XMSM)

662669

256

32.64

EUR

08:14:43

Euronext Dublin (XMSM)

662767

274

32.64

EUR

08:14:45

Euronext Dublin (XMSM)

662834

270

32.64

EUR

08:14:45

Euronext Dublin (XMSM)

662830

278

32.83

EUR

08:15:55

Euronext Dublin (XMSM)

665319

299

32.83

EUR

08:16:00

Euronext Dublin (XMSM)

665448

280

32.84

EUR

08:16:08

Euronext Dublin (XMSM)

665709

263

32.84

EUR

08:16:08

Euronext Dublin (XMSM)

665707

251

32.86

EUR

08:16:16

Euronext Dublin (XMSM)

665980

317

32.83

EUR

08:16:22

Euronext Dublin (XMSM)

666173

265

32.86

EUR

08:17:00

Euronext Dublin (XMSM)

667350

261

32.86

EUR

08:17:18

Euronext Dublin (XMSM)

667781

216

32.85

EUR

08:17:18

Euronext Dublin (XMSM)

667785

87

32.85

EUR

08:17:18

Euronext Dublin (XMSM)

667783

104

32.88

EUR

08:18:02

Euronext Dublin (XMSM)

669465

181

32.88

EUR

08:18:02

Euronext Dublin (XMSM)

669463

250

32.87

EUR

08:18:04

Euronext Dublin (XMSM)

669543

259

32.89

EUR

08:18:35

Euronext Dublin (XMSM)

670342

284

32.88

EUR

08:18:41

Euronext Dublin (XMSM)

670508

274

32.88

EUR

08:19:07

Euronext Dublin (XMSM)

671348

276

32.89

EUR

08:20:12

Euronext Dublin (XMSM)

673327

271

32.94

EUR

08:21:02

Euronext Dublin (XMSM)

675005

271

32.94

EUR

08:21:02

Euronext Dublin (XMSM)

674997

277

32.95

EUR

08:21:33

Euronext Dublin (XMSM)

676104

283

32.94

EUR

08:22:34

Euronext Dublin (XMSM)

677909

56

32.93

EUR

08:22:38

Euronext Dublin (XMSM)

678157

200

32.93

EUR

08:22:38

Euronext Dublin (XMSM)

678155

239

32.92

EUR

08:22:41

Euronext Dublin (XMSM)

678253

234

32.89

EUR

08:23:15

Euronext Dublin (XMSM)

679449

260

32.88

EUR

08:24:16

Euronext Dublin (XMSM)

681558

239

32.85

EUR

08:24:20

Euronext Dublin (XMSM)

681701

274

32.83

EUR

08:24:54

Euronext Dublin (XMSM)

682656

279

32.85

EUR

08:25:51

Euronext Dublin (XMSM)

684321

1

32.82

EUR

08:27:10

Euronext Dublin (XMSM)

686651

1

32.82

EUR

08:27:10

Euronext Dublin (XMSM)

686649

6

32.82

EUR

08:27:10

Euronext Dublin (XMSM)

686647

200

32.82

EUR

08:27:10

Euronext Dublin (XMSM)

686644

62

32.82

EUR

08:27:10

Euronext Dublin (XMSM)

686642

236

32.83

EUR

08:27:45

Euronext Dublin (XMSM)

687767

276

32.83

EUR

08:27:45

Euronext Dublin (XMSM)

687756

201

32.81

EUR

08:28:47

Euronext Dublin (XMSM)

689660

227

32.84

EUR

08:29:21

Euronext Dublin (XMSM)

691064

39

32.84

EUR

08:29:32

Euronext Dublin (XMSM)

691490

106

32.80

EUR

08:30:07

Euronext Dublin (XMSM)

693243

127

32.80

EUR

08:30:07

Euronext Dublin (XMSM)

693241

260

32.80

EUR

08:30:51

Euronext Dublin (XMSM)

695761

32

32.79

EUR

08:30:54

Euronext Dublin (XMSM)

695844

243

32.79

EUR

08:30:54

Euronext Dublin (XMSM)

695842

244

32.80

EUR

08:31:29

Euronext Dublin (XMSM)

697284

254

32.79

EUR

08:32:11

Euronext Dublin (XMSM)

698741

274

32.75

EUR

08:33:01

Euronext Dublin (XMSM)

700408

88

32.70

EUR

08:33:40

Euronext Dublin (XMSM)

702113

1

32.73

EUR

08:34:32

Euronext Dublin (XMSM)

703989

243

32.73

EUR

08:34:32

Euronext Dublin (XMSM)

703987

278

32.72

EUR

08:35:04

Euronext Dublin (XMSM)

705035

232

32.71

EUR

08:35:39

Euronext Dublin (XMSM)

706250

56

32.71

EUR

08:36:07

Euronext Dublin (XMSM)

707225

186

32.71

EUR

08:36:07

Euronext Dublin (XMSM)

707223

11

32.71

EUR

08:36:07

Euronext Dublin (XMSM)

707221

267

32.74

EUR

08:36:42

Euronext Dublin (XMSM)

708799

222

32.73

EUR

08:37:01

Euronext Dublin (XMSM)

709527

29

32.73

EUR

08:37:01

Euronext Dublin (XMSM)

709525

280

32.70

EUR

08:37:11

Euronext Dublin (XMSM)

710157

276

32.65

EUR

08:37:59

Euronext Dublin (XMSM)

712137

124

32.68

EUR

08:39:04

Euronext Dublin (XMSM)

714563

144

32.69

EUR

08:39:29

Euronext Dublin (XMSM)

715467

131

32.68

EUR

08:39:29

Euronext Dublin (XMSM)

715465

54

32.69

EUR

08:39:29

Euronext Dublin (XMSM)

715459

14

32.68

EUR

08:39:29

Euronext Dublin (XMSM)

715457

200

32.68

EUR

08:39:29

Euronext Dublin (XMSM)

715455

30

32.69

EUR

08:39:29

Euronext Dublin (XMSM)

715442

251

32.69

EUR

08:39:29

Euronext Dublin (XMSM)

715440

283

32.69

EUR

08:40:14

Euronext Dublin (XMSM)

716906

237

32.69

EUR

08:40:14

Euronext Dublin (XMSM)

716904

156

32.69

EUR

08:41:45

Euronext Dublin (XMSM)

719794

61

32.71

EUR

08:42:05

Euronext Dublin (XMSM)

720583

197

32.71

EUR

08:42:05

Euronext Dublin (XMSM)

720581

286

32.70

EUR

08:42:22

Euronext Dublin (XMSM)

721184

247

32.73

EUR

08:43:02

Euronext Dublin (XMSM)

722473

1

32.76

EUR

08:44:02

Euronext Dublin (XMSM)

724502

271

32.76

EUR

08:44:02

Euronext Dublin (XMSM)

724495

245

32.75

EUR

08:44:02

Euronext Dublin (XMSM)

724487

48

32.75

EUR

08:44:39

Euronext Dublin (XMSM)

725863

196

32.75

EUR

08:44:39

Euronext Dublin (XMSM)

725865

274

32.77

EUR

08:45:37

Euronext Dublin (XMSM)

728105

118

32.77

EUR

08:45:37

Euronext Dublin (XMSM)

728098

116

32.77

EUR

08:45:37

Euronext Dublin (XMSM)

728096

200

32.76

EUR

08:45:50

Euronext Dublin (XMSM)

728659

237

32.78

EUR

08:46:39

Euronext Dublin (XMSM)

730460

269

32.78

EUR

08:46:40

Euronext Dublin (XMSM)

730508

142

32.78

EUR

08:48:17

Euronext Dublin (XMSM)

734587

105

32.78

EUR

08:48:17

Euronext Dublin (XMSM)

734589

248

32.79

EUR

08:49:09

Euronext Dublin (XMSM)

736432

252

32.77

EUR

08:50:30

Euronext Dublin (XMSM)

739528

130

32.81

EUR

08:51:32

Euronext Dublin (XMSM)

741564

104

32.81

EUR

08:51:32

Euronext Dublin (XMSM)

741561

165

32.80

EUR

08:51:50

Euronext Dublin (XMSM)

742117

86

32.80

EUR

08:52:01

Euronext Dublin (XMSM)

742491

182

32.80

EUR

08:52:01

Euronext Dublin (XMSM)

742489

268

32.75

EUR

08:52:20

Euronext Dublin (XMSM)

743416

239

32.72

EUR

08:53:13

Euronext Dublin (XMSM)

745428

257

32.70

EUR

08:54:41

Euronext Dublin (XMSM)

748018

274

32.70

EUR

08:54:42

Euronext Dublin (XMSM)

748024

277

32.78

EUR

08:56:02

Euronext Dublin (XMSM)

750423

233

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751109

72

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751107

200

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751105

266

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751100

11

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751082

174

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751080

67

32.79

EUR

08:56:22

Euronext Dublin (XMSM)

751078

353

32.85

EUR

08:57:37

Euronext Dublin (XMSM)

753825

51

32.85

EUR

08:57:42

Euronext Dublin (XMSM)

754007

200

32.84

EUR

08:57:42

Euronext Dublin (XMSM)

754005

96

32.85

EUR

08:57:42

Euronext Dublin (XMSM)

753989

139

32.85

EUR

08:57:42

Euronext Dublin (XMSM)

753991

38

32.87

EUR

08:59:20

Euronext Dublin (XMSM)

756797

44

32.87

EUR

08:59:20

Euronext Dublin (XMSM)

756795

200

32.87

EUR

08:59:20

Euronext Dublin (XMSM)

756793

187

32.87

EUR

08:59:20

Euronext Dublin (XMSM)

756790

44

32.87

EUR

08:59:20

Euronext Dublin (XMSM)

756788

254

32.87

EUR

08:59:51

Euronext Dublin (XMSM)

757597

261

32.86

EUR

09:00:01

Euronext Dublin (XMSM)

758192

285

32.82

EUR

09:00:50

Euronext Dublin (XMSM)

761103

25

32.78

EUR

09:01:01

Euronext Dublin (XMSM)

761570

253

32.78

EUR

09:01:01

Euronext Dublin (XMSM)

761563

246

32.79

EUR

09:01:32

Euronext Dublin (XMSM)

762441

241

32.75

EUR

09:02:56

Euronext Dublin (XMSM)

764935

235

32.74

EUR

09:02:57

Euronext Dublin (XMSM)

764958

39

32.71

EUR

09:03:32

Euronext Dublin (XMSM)

766009

200

32.71

EUR

09:03:32

Euronext Dublin (XMSM)

766007

61

32.74

EUR

09:04:14

Euronext Dublin (XMSM)

767081

77

32.74

EUR

09:04:14

Euronext Dublin (XMSM)

767059

133

32.74

EUR

09:04:14

Euronext Dublin (XMSM)

767061

260

32.70

EUR

09:04:34

Euronext Dublin (XMSM)

767516

234

32.67

EUR

09:05:04

Euronext Dublin (XMSM)

768240

245

32.68

EUR

09:05:52

Euronext Dublin (XMSM)

769635

23

32.69

EUR

09:06:25

Euronext Dublin (XMSM)

770533

220

32.69

EUR

09:06:25

Euronext Dublin (XMSM)

770531

118

32.71

EUR

09:08:01

Euronext Dublin (XMSM)

772826

131

32.71

EUR

09:08:01

Euronext Dublin (XMSM)

772809

23

32.72

EUR

09:08:36

Euronext Dublin (XMSM)

776336

249

32.72

EUR

09:08:36

Euronext Dublin (XMSM)

776334

231

32.72

EUR

09:09:45

Euronext Dublin (XMSM)

777877

183

32.70

EUR

09:10:00

Euronext Dublin (XMSM)

778193

55

32.70

EUR

09:10:00

Euronext Dublin (XMSM)

778195

72

32.71

EUR

09:10:43

Euronext Dublin (XMSM)

779372

128

32.71

EUR

09:10:43

Euronext Dublin (XMSM)

779370

57

32.71

EUR

09:10:43

Euronext Dublin (XMSM)

779368

262

32.70

EUR

09:10:51

Euronext Dublin (XMSM)

779604

43

32.72

EUR

09:12:09

Euronext Dublin (XMSM)

781527

200

32.72

EUR

09:12:09

Euronext Dublin (XMSM)

781525

235

32.78

EUR

09:13:58

Euronext Dublin (XMSM)

784252

77

32.83

EUR

09:16:10

Euronext Dublin (XMSM)

787291

200

32.83

EUR

09:16:10

Euronext Dublin (XMSM)

787289

273

32.83

EUR

09:16:10

Euronext Dublin (XMSM)

787285

403

32.82

EUR

09:16:10

Euronext Dublin (XMSM)

787287

9

32.83

EUR

09:16:10

Euronext Dublin (XMSM)

787283

232

32.78

EUR

09:17:00

Euronext Dublin (XMSM)

788612

111

32.77

EUR

09:18:10

Euronext Dublin (XMSM)

790327

158

32.79

EUR

09:19:19

Euronext Dublin (XMSM)

791779

129

32.79

EUR

09:19:19

Euronext Dublin (XMSM)

791777

70

32.79

EUR

09:19:19

Euronext Dublin (XMSM)

791767

200

32.79

EUR

09:19:19

Euronext Dublin (XMSM)

791765

39

32.82

EUR

09:20:24

Euronext Dublin (XMSM)

793331

200

32.82

EUR

09:20:24

Euronext Dublin (XMSM)

793329

235

32.83

EUR

09:20:43

Euronext Dublin (XMSM)

793750

158

32.83

EUR

09:20:43

Euronext Dublin (XMSM)

793741

105

32.83

EUR

09:20:43

Euronext Dublin (XMSM)

793739

134

32.85

EUR

09:21:54

Euronext Dublin (XMSM)

795140

53

32.85

EUR

09:21:54

Euronext Dublin (XMSM)

795138

49

32.85

EUR

09:21:54

Euronext Dublin (XMSM)

795136

7

32.85

EUR

09:21:54

Euronext Dublin (XMSM)

795134

267

32.86

EUR

09:21:54

Euronext Dublin (XMSM)

795132

227

32.92

EUR

09:24:22

Euronext Dublin (XMSM)

798652

19

32.92

EUR

09:24:22

Euronext Dublin (XMSM)

798654

53

32.94

EUR

09:24:44

Euronext Dublin (XMSM)

799118

212

32.94

EUR

09:24:44

Euronext Dublin (XMSM)

799116

16

32.94

EUR

09:25:05

Euronext Dublin (XMSM)

799590

230

32.94

EUR

09:25:05

Euronext Dublin (XMSM)

799588

250

32.94

EUR

09:25:05

Euronext Dublin (XMSM)

799584

32

32.92

EUR

09:25:56

Euronext Dublin (XMSM)

800836

250

32.92

EUR

09:25:56

Euronext Dublin (XMSM)

800834

158

32.85

EUR

09:27:02

Euronext Dublin (XMSM)

802463

125

32.85

EUR

09:27:02

Euronext Dublin (XMSM)

802460

68

32.87

EUR

09:29:01

Euronext Dublin (XMSM)

805157

217

32.87

EUR

09:29:01

Euronext Dublin (XMSM)

805159

262

32.85

EUR

09:30:00

Euronext Dublin (XMSM)

806375

262

32.87

EUR

09:30:48

Euronext Dublin (XMSM)

807466

25

32.84

EUR

09:31:40

Euronext Dublin (XMSM)

808920

48

32.84

EUR

09:31:40

Euronext Dublin (XMSM)

808918

259

32.83

EUR

09:32:02

Euronext Dublin (XMSM)

809548

49

32.94

EUR

09:34:13

Euronext Dublin (XMSM)

813857

200

32.93

EUR

09:34:13

Euronext Dublin (XMSM)

813855

278

32.94

EUR

09:34:13

Euronext Dublin (XMSM)

813840

200

32.92

EUR

09:34:20

Euronext Dublin (XMSM)

814296

200

32.92

EUR

09:35:13

Euronext Dublin (XMSM)

815566

102

32.91

EUR

09:35:14

Euronext Dublin (XMSM)

815602

168

32.91

EUR

09:35:14

Euronext Dublin (XMSM)

815600

258

32.92

EUR

09:35:14

Euronext Dublin (XMSM)

815595

286

32.89

EUR

09:35:41

Euronext Dublin (XMSM)

816291

235

32.93

EUR

09:36:27

Euronext Dublin (XMSM)

817420

88

32.92

EUR

09:36:34

Euronext Dublin (XMSM)

817716

146

32.92

EUR

09:36:34

Euronext Dublin (XMSM)

817714

111

32.90

EUR

09:37:57

Euronext Dublin (XMSM)

819566

147

32.90

EUR

09:38:03

Euronext Dublin (XMSM)

819692

101

32.90

EUR

09:38:28

Euronext Dublin (XMSM)

820345

165

32.90

EUR

09:38:28

Euronext Dublin (XMSM)

820343

4

32.88

EUR

09:39:13

Euronext Dublin (XMSM)

821482

277

32.88

EUR

09:39:13

Euronext Dublin (XMSM)

821477

65

32.91

EUR

09:41:23

Euronext Dublin (XMSM)

824770

200

32.91

EUR

09:41:23

Euronext Dublin (XMSM)

824768

273

32.91

EUR

09:41:23

Euronext Dublin (XMSM)

824766

237

32.86

EUR

09:42:22

Euronext Dublin (XMSM)

826439

200

32.86

EUR

09:43:02

Euronext Dublin (XMSM)

827738

38

32.86

EUR

09:43:02

Euronext Dublin (XMSM)

827740

284

32.87

EUR

09:44:34

Euronext Dublin (XMSM)

830094

251

32.89

EUR

09:47:24

Euronext Dublin (XMSM)

833985

5

32.87

EUR

09:47:30

Euronext Dublin (XMSM)

834172

269

32.87

EUR

09:47:30

Euronext Dublin (XMSM)

834163

239

32.84

EUR

09:49:26

Euronext Dublin (XMSM)

837215

251

32.87

EUR

09:50:39

Euronext Dublin (XMSM)

839972

250

32.86

EUR

09:50:54

Euronext Dublin (XMSM)

840263

277

32.84

EUR

09:51:17

Euronext Dublin (XMSM)

841007

280

32.85

EUR

09:53:09

Euronext Dublin (XMSM)

843383

244

32.86

EUR

09:54:10

Euronext Dublin (XMSM)

844776

130

32.86

EUR

09:57:12

Euronext Dublin (XMSM)

849058

118

32.86

EUR

09:57:12

Euronext Dublin (XMSM)

849056

47

32.88

EUR

09:58:18

Euronext Dublin (XMSM)

850703

232

32.88

EUR

09:58:18

Euronext Dublin (XMSM)

850701

40

32.89

EUR

09:59:12

Euronext Dublin (XMSM)

852190

75

32.89

EUR

09:59:12

Euronext Dublin (XMSM)

852185

125

32.89

EUR

09:59:12

Euronext Dublin (XMSM)

852183

269

32.87

EUR

10:01:09

Euronext Dublin (XMSM)

855095

371

32.88

EUR

10:01:50

Euronext Dublin (XMSM)

856215

67

32.86

EUR

10:02:00

Euronext Dublin (XMSM)

856402

173

32.86

EUR

10:02:00

Euronext Dublin (XMSM)

856400

246

32.86

EUR

10:02:00

Euronext Dublin (XMSM)

856397

140

32.85

EUR

10:02:46

Euronext Dublin (XMSM)

857378

127

32.85

EUR

10:02:46

Euronext Dublin (XMSM)

857376

238

32.83

EUR

10:02:59

Euronext Dublin (XMSM)

857623

198

32.82

EUR

10:03:00

Euronext Dublin (XMSM)

857728

61

32.82

EUR

10:03:10

Euronext Dublin (XMSM)

858116

41

32.84

EUR

10:04:03

Euronext Dublin (XMSM)

859320

97

32.84

EUR

10:04:03

Euronext Dublin (XMSM)

859318

110

32.84

EUR

10:04:44

Euronext Dublin (XMSM)

861038

177

32.84

EUR

10:04:45

Euronext Dublin (XMSM)

861040

268

32.83

EUR

10:06:22

Euronext Dublin (XMSM)

863487

242

32.78

EUR

10:06:46

Euronext Dublin (XMSM)

864186

71

32.76

EUR

10:07:13

Euronext Dublin (XMSM)

865138

165

32.76

EUR

10:07:13

Euronext Dublin (XMSM)

865136

266

32.76

EUR

10:07:51

Euronext Dublin (XMSM)

866094

281

32.78

EUR

10:08:45

Euronext Dublin (XMSM)

867430

285

32.78

EUR

10:09:34

Euronext Dublin (XMSM)

868676

252

32.79

EUR

10:11:17

Euronext Dublin (XMSM)

870891

280

32.80

EUR

10:13:09

Euronext Dublin (XMSM)

873225

114

32.79

EUR

10:13:10

Euronext Dublin (XMSM)

873254

131

32.79

EUR

10:13:10

Euronext Dublin (XMSM)

873252

261

32.81

EUR

10:14:38

Euronext Dublin (XMSM)

875267

246

32.84

EUR

10:16:15

Euronext Dublin (XMSM)

877821

200

32.91

EUR

10:18:32

Euronext Dublin (XMSM)

881422

269

32.93

EUR

10:19:14

Euronext Dublin (XMSM)

882416

58

32.92

EUR

10:19:30

Euronext Dublin (XMSM)

882751

222

32.92

EUR

10:19:30

Euronext Dublin (XMSM)

882749

159

32.91

EUR

10:19:53

Euronext Dublin (XMSM)

883413

91

32.91

EUR

10:19:53

Euronext Dublin (XMSM)

883415

272

32.94

EUR

10:21:48

Euronext Dublin (XMSM)

886231

38

32.94

EUR

10:22:20

Euronext Dublin (XMSM)

886976

220

32.94

EUR

10:22:20

Euronext Dublin (XMSM)

886974

182

33.05

EUR

10:24:25

Euronext Dublin (XMSM)

890595

154

33.05

EUR

10:24:25

Euronext Dublin (XMSM)

890593

200

33.05

EUR

10:24:30

Euronext Dublin (XMSM)

890726

280

33.05

EUR

10:24:35

Euronext Dublin (XMSM)

890839

202

33.05

EUR

10:24:35

Euronext Dublin (XMSM)

890830

55

33.05

EUR

10:24:35

Euronext Dublin (XMSM)

890832

270

33.04

EUR

10:24:46

Euronext Dublin (XMSM)

891089

261

33.02

EUR

10:25:03

Euronext Dublin (XMSM)

891650

268

33.04

EUR

10:25:38

Euronext Dublin (XMSM)

892432

235

33.03

EUR

10:25:52

Euronext Dublin (XMSM)

892700

263

33.04

EUR

10:27:32

Euronext Dublin (XMSM)

895143

240

33.03

EUR

10:28:00

Euronext Dublin (XMSM)

895722

283

33.04

EUR

10:29:13

Euronext Dublin (XMSM)

897340

233

33.10

EUR

10:30:20

Euronext Dublin (XMSM)

899480

138

33.18

EUR

10:30:54

Euronext Dublin (XMSM)

900327

234

33.16

EUR

10:31:02

Euronext Dublin (XMSM)

900479

349

33.17

EUR

10:31:02

Euronext Dublin (XMSM)

900461

234

33.17

EUR

10:31:02

Euronext Dublin (XMSM)

900457

364

33.17

EUR

10:31:02

Euronext Dublin (XMSM)

900459

223

33.18

EUR

10:32:02

Euronext Dublin (XMSM)

902192

11

33.18

EUR

10:32:02

Euronext Dublin (XMSM)

902190

80

33.18

EUR

10:32:17

Euronext Dublin (XMSM)

902811

176

33.18

EUR

10:32:17

Euronext Dublin (XMSM)

902809

242

33.16

EUR

10:32:42

Euronext Dublin (XMSM)

903341

287

33.14

EUR

10:32:49

Euronext Dublin (XMSM)

903528

286

33.13

EUR

10:33:44

Euronext Dublin (XMSM)

905042

266

33.19

EUR

10:35:36

Euronext Dublin (XMSM)

908170

103

33.18

EUR

10:35:39

Euronext Dublin (XMSM)

908236

154

33.18

EUR

10:35:39

Euronext Dublin (XMSM)

908234

275

33.20

EUR

10:36:24

Euronext Dublin (XMSM)

909184

249

33.19

EUR

10:36:28

Euronext Dublin (XMSM)

909319

259

33.19

EUR

10:36:28

Euronext Dublin (XMSM)

909310

25

33.19

EUR

10:36:28

Euronext Dublin (XMSM)

909308

256

33.23

EUR

10:37:24

Euronext Dublin (XMSM)

910769

264

33.23

EUR

10:37:30

Euronext Dublin (XMSM)

910931

260

33.20

EUR

10:37:36

Euronext Dublin (XMSM)

911264

232

33.20

EUR

10:37:36

Euronext Dublin (XMSM)

911260

259

33.19

EUR

10:37:58

Euronext Dublin (XMSM)

911736

236

33.20

EUR

10:39:01

Euronext Dublin (XMSM)

914662

271

33.19

EUR

10:39:06

Euronext Dublin (XMSM)

914836

137

33.15

EUR

10:39:34

Euronext Dublin (XMSM)

915644

149

33.15

EUR

10:39:34

Euronext Dublin (XMSM)

915642

265

33.14

EUR

10:40:06

Euronext Dublin (XMSM)

916556

287

33.15

EUR

10:41:00

Euronext Dublin (XMSM)

917822

265

33.19

EUR

10:41:31

Euronext Dublin (XMSM)

918715

232

33.20

EUR

10:42:22

Euronext Dublin (XMSM)

919789

241

33.19

EUR

10:42:59

Euronext Dublin (XMSM)

920662

265

33.16

EUR

10:43:26

Euronext Dublin (XMSM)

921420

67

33.15

EUR

10:44:21

Euronext Dublin (XMSM)

922706

178

33.15

EUR

10:44:26

Euronext Dublin (XMSM)

922891

32

33.15

EUR

10:45:20

Euronext Dublin (XMSM)

924292

207

33.15

EUR

10:45:20

Euronext Dublin (XMSM)

924290

285

33.14

EUR

10:46:21

Euronext Dublin (XMSM)

925833

64

33.12

EUR

10:47:33

Euronext Dublin (XMSM)

927777

200

33.12

EUR

10:47:33

Euronext Dublin (XMSM)

927773

277

33.13

EUR

10:50:00

Euronext Dublin (XMSM)

931209

15

33.14

EUR

10:51:00

Euronext Dublin (XMSM)

933031

200

33.14

EUR

10:51:00

Euronext Dublin (XMSM)

933029

248

33.13

EUR

10:51:16

Euronext Dublin (XMSM)

933396

135

33.11

EUR

10:51:29

Euronext Dublin (XMSM)

933809

283

33.09

EUR

10:51:52

Euronext Dublin (XMSM)

934443

93

33.09

EUR

10:51:55

Euronext Dublin (XMSM)

934549

246

33.15

EUR

10:53:03

Euronext Dublin (XMSM)

936261

281

33.16

EUR

10:53:03

Euronext Dublin (XMSM)

936259

447

33.16

EUR

10:53:03

Euronext Dublin (XMSM)

936257

230

33.14

EUR

10:53:23

Euronext Dublin (XMSM)

936624

94

33.14

EUR

10:53:23

Euronext Dublin (XMSM)

936626

98

33.18

EUR

10:55:42

Euronext Dublin (XMSM)

939780

169

33.18

EUR

10:55:42

Euronext Dublin (XMSM)

939778

260

33.16

EUR

10:56:31

Euronext Dublin (XMSM)

940880

142

33.13

EUR

10:57:42

Euronext Dublin (XMSM)

942255

123

33.13

EUR

10:57:42

Euronext Dublin (XMSM)

942253

133

33.15

EUR

10:59:30

Euronext Dublin (XMSM)

944314

149

33.15

EUR

10:59:30

Euronext Dublin (XMSM)

944312

249

33.17

EUR

11:01:54

Euronext Dublin (XMSM)

945872

200

33.15

EUR

11:02:02

Euronext Dublin (XMSM)

945997

278

33.19

EUR

11:04:51

Euronext Dublin (XMSM)

948057

245

33.13

EUR

11:05:52

Euronext Dublin (XMSM)

948956

257

33.13

EUR

11:10:30

Euronext Dublin (XMSM)

952056

240

33.14

EUR

11:13:01

Euronext Dublin (XMSM)

953720

235

33.10

EUR

11:15:07

Euronext Dublin (XMSM)

955228

200

33.11

EUR

11:16:03

Euronext Dublin (XMSM)

955836

133

33.11

EUR

11:16:03

Euronext Dublin (XMSM)

955838

67

33.11

EUR

11:16:03

Euronext Dublin (XMSM)

955834

180

33.11

EUR

11:16:03

Euronext Dublin (XMSM)

955830

20

33.11

EUR

11:16:03

Euronext Dublin (XMSM)

955828

25

33.11

EUR

11:18:00

Euronext Dublin (XMSM)

957113

50

33.11

EUR

11:18:00

Euronext Dublin (XMSM)

957111

172

33.11

EUR

11:18:00

Euronext Dublin (XMSM)

957109

233

33.10

EUR

11:19:13

Euronext Dublin (XMSM)

957933

237

33.11

EUR

11:20:15

Euronext Dublin (XMSM)

958993

10

33.11

EUR

11:20:15

Euronext Dublin (XMSM)

958991

243

33.11

EUR

11:20:15

Euronext Dublin (XMSM)

958989

231

33.10

EUR

11:20:27

Euronext Dublin (XMSM)

959200

235

33.09

EUR

11:21:41

Euronext Dublin (XMSM)

959773

261

33.12

EUR

11:23:08

Euronext Dublin (XMSM)

960758

281

33.09

EUR

11:25:08

Euronext Dublin (XMSM)

961890

270

33.12

EUR

11:26:34

Euronext Dublin (XMSM)

962839

228

33.14

EUR

11:27:46

Euronext Dublin (XMSM)

963482

44

33.14

EUR

11:27:46

Euronext Dublin (XMSM)

963470

200

33.23

EUR

11:29:56

Euronext Dublin (XMSM)

965152

76

33.22

EUR

11:29:56

Euronext Dublin (XMSM)

965150

169

33.22

EUR

11:29:56

Euronext Dublin (XMSM)

965148

119

33.22

EUR

11:29:56

Euronext Dublin (XMSM)

965146

237

33.22

EUR

11:30:01

Euronext Dublin (XMSM)

965206

286

33.20

EUR

11:30:55

Euronext Dublin (XMSM)

965844

271

33.23

EUR

11:33:04

Euronext Dublin (XMSM)

967288

256

33.24

EUR

11:33:55

Euronext Dublin (XMSM)

967813

51

33.23

EUR

11:36:18

Euronext Dublin (XMSM)

969357

200

33.23

EUR

11:36:18

Euronext Dublin (XMSM)

969350

259

33.26

EUR

11:37:53

Euronext Dublin (XMSM)

970734

238

33.23

EUR

11:38:05

Euronext Dublin (XMSM)

970924

263

33.21

EUR

11:40:17

Euronext Dublin (XMSM)

972589

266

33.23

EUR

11:43:47

Euronext Dublin (XMSM)

974854

271

33.23

EUR

11:46:27

Euronext Dublin (XMSM)

976379

282

33.32

EUR

11:50:21

Euronext Dublin (XMSM)

979482

268

33.33

EUR

11:51:41

Euronext Dublin (XMSM)

980458

245

33.32

EUR

11:51:47

Euronext Dublin (XMSM)

980512

243

33.30

EUR

11:52:30

Euronext Dublin (XMSM)

981106

15

33.30

EUR

11:52:30

Euronext Dublin (XMSM)

981104

32

33.31

EUR

11:53:44

Euronext Dublin (XMSM)

981881

44

33.31

EUR

11:53:44

Euronext Dublin (XMSM)

981879

37

33.32

EUR

11:53:44

Euronext Dublin (XMSM)

981877

209

33.32

EUR

11:53:44

Euronext Dublin (XMSM)

981875

280

33.32

EUR

11:54:33

Euronext Dublin (XMSM)

982357

277

33.34

EUR

11:55:55

Euronext Dublin (XMSM)

983271

233

33.35

EUR

12:00:02

Euronext Dublin (XMSM)

985704

271

33.35

EUR

12:01:49

Euronext Dublin (XMSM)

986843

248

33.33

EUR

12:06:06

Euronext Dublin (XMSM)

990424

34

33.33

EUR

12:06:06

Euronext Dublin (XMSM)

990422

38

33.26

EUR

12:12:17

Euronext Dublin (XMSM)

994622

193

33.26

EUR

12:12:17

Euronext Dublin (XMSM)

994620

139

33.25

EUR

12:18:06

Euronext Dublin (XMSM)

999004

100

33.25

EUR

12:18:06

Euronext Dublin (XMSM)

999002

246

33.22

EUR

12:21:21

Euronext Dublin (XMSM)

1001689

274

33.20

EUR

12:22:50

Euronext Dublin (XMSM)

1002793

242

33.22

EUR

12:26:08

Euronext Dublin (XMSM)

1005011

38

33.22

EUR

12:26:08

Euronext Dublin (XMSM)

1005013

228

33.17

EUR

12:31:56

Euronext Dublin (XMSM)

1009134

39

33.17

EUR

12:31:56

Euronext Dublin (XMSM)

1009132

260

33.17

EUR

12:34:40

Euronext Dublin (XMSM)

1010798

46

33.24

EUR

12:39:46

Euronext Dublin (XMSM)

1014215

76

33.24

EUR

12:39:46

Euronext Dublin (XMSM)

1014213

130

33.24

EUR

12:39:46

Euronext Dublin (XMSM)

1014211

255

33.24

EUR

12:41:48

Euronext Dublin (XMSM)

1015473

24

33.23

EUR

12:44:49

Euronext Dublin (XMSM)

1017555

248

33.23

EUR

12:44:49

Euronext Dublin (XMSM)

1017553

254

33.27

EUR

12:47:56

Euronext Dublin (XMSM)

1019910

234

33.21

EUR

12:51:25

Euronext Dublin (XMSM)

1022532

286

33.21

EUR

12:54:01

Euronext Dublin (XMSM)

1024040

255

33.22

EUR

12:57:02

Euronext Dublin (XMSM)

1025946

47

33.29

EUR

13:00:12

Euronext Dublin (XMSM)

1028673

214

33.29

EUR

13:00:12

Euronext Dublin (XMSM)

1028671

249

33.32

EUR

13:02:58

Euronext Dublin (XMSM)

1030770

285

33.26

EUR

13:05:36

Euronext Dublin (XMSM)

1032963

193

33.26

EUR

13:10:26

Euronext Dublin (XMSM)

1036744

93

33.26

EUR

13:10:26

Euronext Dublin (XMSM)

1036742

257

33.24

EUR

13:13:35

Euronext Dublin (XMSM)

1038751

225

33.18

EUR

13:17:52

Euronext Dublin (XMSM)

1041993

15

33.18

EUR

13:17:52

Euronext Dublin (XMSM)

1041991

124

33.16

EUR

13:19:59

Euronext Dublin (XMSM)

1043522

112

33.16

EUR

13:19:59

Euronext Dublin (XMSM)

1043520

208

33.18

EUR

13:21:48

Euronext Dublin (XMSM)

1044951

66

33.18

EUR

13:21:48

Euronext Dublin (XMSM)

1044949

279

33.22

EUR

13:24:45

Euronext Dublin (XMSM)

1047307

282

33.20

EUR

13:26:38

Euronext Dublin (XMSM)

1048789

215

33.22

EUR

13:29:37

Euronext Dublin (XMSM)

1051137

50

33.22

EUR

13:29:37

Euronext Dublin (XMSM)

1051139

58

33.22

EUR

13:31:38

Euronext Dublin (XMSM)

1053179

184

33.22

EUR

13:31:38

Euronext Dublin (XMSM)

1053177

247

33.22

EUR

13:32:58

Euronext Dublin (XMSM)

1054602

39

33.27

EUR

13:34:28

Euronext Dublin (XMSM)

1056387

244

33.27

EUR

13:34:28

Euronext Dublin (XMSM)

1056385

78

33.24

EUR

13:35:57

Euronext Dublin (XMSM)

1057862

108

33.24

EUR

13:35:57

Euronext Dublin (XMSM)

1057860

47

33.24

EUR

13:35:57

Euronext Dublin (XMSM)

1057858

147

33.23

EUR

13:38:52

Euronext Dublin (XMSM)

1060421

106

33.23

EUR

13:38:52

Euronext Dublin (XMSM)

1060423

248

33.24

EUR

13:40:56

Euronext Dublin (XMSM)

1062115

198

33.28

EUR

13:43:04

Euronext Dublin (XMSM)

1064328

23

33.28

EUR

13:43:04

Euronext Dublin (XMSM)

1064326

32

33.28

EUR

13:43:04

Euronext Dublin (XMSM)

1064323

241

33.29

EUR

13:46:03

Euronext Dublin (XMSM)

1067115

266

33.29

EUR

13:49:59

Euronext Dublin (XMSM)

1070601

234

33.27

EUR

13:50:42

Euronext Dublin (XMSM)

1071249

287

33.29

EUR

13:52:30

Euronext Dublin (XMSM)

1073141

279

33.24

EUR

13:56:13

Euronext Dublin (XMSM)

1076487

280

33.25

EUR

13:57:46

Euronext Dublin (XMSM)

1077739

264

33.28

EUR

14:01:14

Euronext Dublin (XMSM)

1081345

235

33.28

EUR

14:02:16

Euronext Dublin (XMSM)

1082839

83

33.29

EUR

14:03:51

Euronext Dublin (XMSM)

1084392

56

33.28

EUR

14:05:01

Euronext Dublin (XMSM)

1085623

200

33.28

EUR

14:05:01

Euronext Dublin (XMSM)

1085621

233

33.26

EUR

14:06:54

Euronext Dublin (XMSM)

1087603

280

33.27

EUR

14:09:04

Euronext Dublin (XMSM)

1089732

168

33.31

EUR

14:14:46

Euronext Dublin (XMSM)

1095419

85

33.31

EUR

14:14:46

Euronext Dublin (XMSM)

1095421

21

33.31

EUR

14:14:46

Euronext Dublin (XMSM)

1095415

237

33.31

EUR

14:14:46

Euronext Dublin (XMSM)

1095413

41

33.30

EUR

14:15:23

Euronext Dublin (XMSM)

1096063

192

33.30

EUR

14:15:23

Euronext Dublin (XMSM)

1096061

282

33.37

EUR

14:17:55

Euronext Dublin (XMSM)

1099272

236

33.38

EUR

14:19:00

Euronext Dublin (XMSM)

1100567

49

33.35

EUR

14:20:10

Euronext Dublin (XMSM)

1101956

188

33.35

EUR

14:20:10

Euronext Dublin (XMSM)

1101954

240

33.36

EUR

14:21:08

Euronext Dublin (XMSM)

1103133

262

33.32

EUR

14:22:51

Euronext Dublin (XMSM)

1104864

265

33.30

EUR

14:25:30

Euronext Dublin (XMSM)

1107741

209

33.26

EUR

14:27:31

Euronext Dublin (XMSM)

1110107

62

33.26

EUR

14:27:31

Euronext Dublin (XMSM)

1110105

282

33.28

EUR

14:29:15

Euronext Dublin (XMSM)

1112100

271

33.30

EUR

14:30:51

Euronext Dublin (XMSM)

1117627

83

33.33

EUR

14:31:27

Euronext Dublin (XMSM)

1119450

184

33.33

EUR

14:31:27

Euronext Dublin (XMSM)

1119446

32

33.32

EUR

14:31:28

Euronext Dublin (XMSM)

1119532

1

33.32

EUR

14:31:28

Euronext Dublin (XMSM)

1119536

104

33.32

EUR

14:31:28

Euronext Dublin (XMSM)

1119534

133

33.32

EUR

14:31:28

Euronext Dublin (XMSM)

1119530

197

33.31

EUR

14:31:37

Euronext Dublin (XMSM)

1120062

69

33.31

EUR

14:31:37

Euronext Dublin (XMSM)

1120060

214

33.29

EUR

14:31:46

Euronext Dublin (XMSM)

1120410

72

33.29

EUR

14:31:46

Euronext Dublin (XMSM)

1120408

268

33.30

EUR

14:32:27

Euronext Dublin (XMSM)

1122015

246

33.29

EUR

14:33:00

Euronext Dublin (XMSM)

1123487

31

33.29

EUR

14:33:06

Euronext Dublin (XMSM)

1123775

246

33.29

EUR

14:33:18

Euronext Dublin (XMSM)

1124350

283

33.33

EUR

14:34:08

Euronext Dublin (XMSM)

1126195

172

33.34

EUR

14:34:59

Euronext Dublin (XMSM)

1128230

77

33.34

EUR

14:34:59

Euronext Dublin (XMSM)

1128221

174

33.34

EUR

14:34:59

Euronext Dublin (XMSM)

1128223

48

33.33

EUR

14:35:43

Euronext Dublin (XMSM)

1129605

200

33.33

EUR

14:35:43

Euronext Dublin (XMSM)

1129603

30

33.33

EUR

14:36:14

Euronext Dublin (XMSM)

1130598

233

33.33

EUR

14:36:14

Euronext Dublin (XMSM)

1130557

11

33.31

EUR

14:36:50

Euronext Dublin (XMSM)

1131597

250

33.31

EUR

14:36:50

Euronext Dublin (XMSM)

1131595

238

33.29

EUR

14:37:09

Euronext Dublin (XMSM)

1132177

251

33.27

EUR

14:37:28

Euronext Dublin (XMSM)

1132579

71

33.24

EUR

14:38:07

Euronext Dublin (XMSM)

1133635

249

33.28

EUR

14:39:02

Euronext Dublin (XMSM)

1135208

231

33.26

EUR

14:39:24

Euronext Dublin (XMSM)

1135762

38

33.25

EUR

14:39:52

Euronext Dublin (XMSM)

1136668

200

33.25

EUR

14:39:52

Euronext Dublin (XMSM)

1136666

38

33.23

EUR

14:40:45

Euronext Dublin (XMSM)

1138553

248

33.23

EUR

14:40:52

Euronext Dublin (XMSM)

1138730

276

33.32

EUR

14:43:40

Euronext Dublin (XMSM)

1143717

130

33.38

EUR

14:45:49

Euronext Dublin (XMSM)

1146589

146

33.38

EUR

14:45:49

Euronext Dublin (XMSM)

1146587

40

33.45

EUR

14:47:08

Euronext Dublin (XMSM)

1148996

243

33.44

EUR

14:47:18

Euronext Dublin (XMSM)

1149392

252

33.44

EUR

14:47:18

Euronext Dublin (XMSM)

1149390

100

33.45

EUR

14:48:08

Euronext Dublin (XMSM)

1150834

170

33.45

EUR

14:48:08

Euronext Dublin (XMSM)

1150832

249

33.48

EUR

14:49:42

Euronext Dublin (XMSM)

1153239

78

33.47

EUR

14:49:47

Euronext Dublin (XMSM)

1153497

178

33.47

EUR

14:49:47

Euronext Dublin (XMSM)

1153500

235

33.47

EUR

14:49:47

Euronext Dublin (XMSM)

1153487

14

33.47

EUR

14:49:47

Euronext Dublin (XMSM)

1153485

228

33.46

EUR

14:51:03

Euronext Dublin (XMSM)

1156036

19

33.46

EUR

14:51:03

Euronext Dublin (XMSM)

1156034

16

33.46

EUR

14:52:18

Euronext Dublin (XMSM)

1158239

223

33.46

EUR

14:52:18

Euronext Dublin (XMSM)

1158237

266

33.38

EUR

14:53:27

Euronext Dublin (XMSM)

1160785

169

33.35

EUR

14:54:22

Euronext Dublin (XMSM)

1162521

102

33.35

EUR

14:54:22

Euronext Dublin (XMSM)

1162519

236

33.37

EUR

14:56:36

Euronext Dublin (XMSM)

1166259

236

33.34

EUR

14:57:19

Euronext Dublin (XMSM)

1167423

38

33.34

EUR

14:59:00

Euronext Dublin (XMSM)

1169716

197

33.34

EUR

14:59:00

Euronext Dublin (XMSM)

1169720

246

33.36

EUR

15:00:06

Euronext Dublin (XMSM)

1175922

125

33.43

EUR

15:00:40

Euronext Dublin (XMSM)

1178574

2

33.43

EUR

15:00:40

Euronext Dublin (XMSM)

1178570

132

33.43

EUR

15:00:40

Euronext Dublin (XMSM)

1178559

2

33.43

EUR

15:00:40

Euronext Dublin (XMSM)

1178557

3

33.43

EUR

15:00:40

Euronext Dublin (XMSM)

1178555

258

33.42

EUR

15:00:41

Euronext Dublin (XMSM)

1178626

256

33.44

EUR

15:01:06

Euronext Dublin (XMSM)

1179797

240

33.45

EUR

15:01:53

Euronext Dublin (XMSM)

1181638

270

33.45

EUR

15:02:19

Euronext Dublin (XMSM)

1183294

65

33.49

EUR

15:02:54

Euronext Dublin (XMSM)

1184973

294

33.49

EUR

15:02:54

Euronext Dublin (XMSM)

1184971

386

33.51

EUR

15:03:18

Euronext Dublin (XMSM)

1186213

4

33.51

EUR

15:03:18

Euronext Dublin (XMSM)

1186211

112

33.51

EUR

15:03:54

Euronext Dublin (XMSM)

1187316

54

33.51

EUR

15:03:54

Euronext Dublin (XMSM)

1187314

37

33.51

EUR

15:03:54

Euronext Dublin (XMSM)

1187318

81

33.51

EUR

15:03:54

Euronext Dublin (XMSM)

1187320

236

33.52

EUR

15:03:54

Euronext Dublin (XMSM)

1187270

282

33.52

EUR

15:03:54

Euronext Dublin (XMSM)

1187245

51

33.51

EUR

15:04:30

Euronext Dublin (XMSM)

1188428

220

33.51

EUR

15:04:30

Euronext Dublin (XMSM)

1188426

3

33.56

EUR

15:07:02

Euronext Dublin (XMSM)

1194870

250

33.56

EUR

15:07:02

Euronext Dublin (XMSM)

1194868

250

33.58

EUR

15:09:14

Euronext Dublin (XMSM)

1199921

236

33.54

EUR

15:11:28

Euronext Dublin (XMSM)

1204695

250

33.48

EUR

15:13:57

Euronext Dublin (XMSM)

1209613

255

33.43

EUR

15:16:24

Euronext Dublin (XMSM)

1215075

137

33.47

EUR

15:19:52

Euronext Dublin (XMSM)

1222240

38

33.47

EUR

15:19:52

Euronext Dublin (XMSM)

1222238

103

33.47

EUR

15:19:52

Euronext Dublin (XMSM)

1222242

97

33.46

EUR

15:20:18

Euronext Dublin (XMSM)

1223425

17

33.46

EUR

15:20:18

Euronext Dublin (XMSM)

1223415

170

33.46

EUR

15:20:18

Euronext Dublin (XMSM)

1223413

237

33.47

EUR

15:22:52

Euronext Dublin (XMSM)

1227923

68

33.45

EUR

15:25:15

Euronext Dublin (XMSM)

1233713

198

33.45

EUR

15:25:15

Euronext Dublin (XMSM)

1233711

139

33.43

EUR

15:26:50

Euronext Dublin (XMSM)

1237293

66

33.43

EUR

15:26:50

Euronext Dublin (XMSM)

1237291

39

33.43

EUR

15:26:50

Euronext Dublin (XMSM)

1237289

260

33.40

EUR

15:29:02

Euronext Dublin (XMSM)

1241551

282

33.36

EUR

15:31:29

Euronext Dublin (XMSM)

1246940

7

33.32

EUR

15:33:28

Euronext Dublin (XMSM)

1251689

250

33.32

EUR

15:33:28

Euronext Dublin (XMSM)

1251687

263

33.33

EUR

15:36:03

Euronext Dublin (XMSM)

1257078

258

33.31

EUR

15:36:43

Euronext Dublin (XMSM)

1258148

234

33.33

EUR

15:37:48

Euronext Dublin (XMSM)

1260331

232

33.33

EUR

15:37:48

Euronext Dublin (XMSM)

1260329

116

33.33

EUR

15:37:52

Euronext Dublin (XMSM)

1260465

131

33.33

EUR

15:37:52

Euronext Dublin (XMSM)

1260454

256

33.32

EUR

15:37:54

Euronext Dublin (XMSM)

1260673

260

33.28

EUR

15:40:08

Euronext Dublin (XMSM)

1264661

249

33.24

EUR

15:41:37

Euronext Dublin (XMSM)

1267313

265

33.27

EUR

15:44:39

Euronext Dublin (XMSM)

1272318

158

33.30

EUR

15:46:19

Euronext Dublin (XMSM)

1275361

76

33.30

EUR

15:46:19

Euronext Dublin (XMSM)

1275359

31

33.27

EUR

15:54:49

Euronext Dublin (XMSM)

1290005

200

33.27

EUR

15:54:49

Euronext Dublin (XMSM)

1290003

281

33.27

EUR

15:55:18

Euronext Dublin (XMSM)

1290599

16

33.29

EUR

15:56:19

Euronext Dublin (XMSM)

1292535

169

33.29

EUR

15:56:19

Euronext Dublin (XMSM)

1292533

85

33.29

EUR

15:56:19

Euronext Dublin (XMSM)

1292530

284

33.28

EUR

15:58:35

Euronext Dublin (XMSM)

1295575

276

33.27

EUR

15:59:40

Euronext Dublin (XMSM)

1297877

277

33.27

EUR

16:01:32

Euronext Dublin (XMSM)

1302847

239

33.31

EUR

16:03:31

Euronext Dublin (XMSM)

1306101

235

33.30

EUR

16:04:23

Euronext Dublin (XMSM)

1307536

249

33.31

EUR

16:06:08

Euronext Dublin (XMSM)

1310827

268

33.32

EUR

16:07:48

Euronext Dublin (XMSM)

1313830

244

33.37

EUR

16:11:02

Euronext Dublin (XMSM)

1319680

19

33.36

EUR

16:11:10

Euronext Dublin (XMSM)

1319945

232

33.36

EUR

16:11:10

Euronext Dublin (XMSM)

1319943

15

33.31

EUR

16:11:55

Euronext Dublin (XMSM)

1321358

258

33.31

EUR

16:11:55

Euronext Dublin (XMSM)

1321356

200

33.26

EUR

16:13:45

Euronext Dublin (XMSM)

1324870

145

33.27

EUR

16:15:08

Euronext Dublin (XMSM)

1327297

250

33.27

EUR

16:15:08

Euronext Dublin (XMSM)

1327233

15

33.27

EUR

16:15:08

Euronext Dublin (XMSM)

1327231

30

33.28

EUR

16:15:28

Euronext Dublin (XMSM)

1328095

132

33.28

EUR

16:15:31

Euronext Dublin (XMSM)

1328198

 

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
 
 
POSBKNBBABDDFKK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings