Transaction in Own Shares

RNS Number : 5129Y
CRH PLC
07 September 2022
 

7th September 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 6th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

191,807


 

Highest price paid per share:


€36.1550


 

Lowest price paid per share:


€35.6950


 

Volume weighted average price paid:

€35.9119


 






 

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

 






 

Following settlement of the above transactions CRH will hold 20,043,439 of its ordinary shares in treasury which represents 2.589% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,096,899 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 6th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

06/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.9119

191,807








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

207

35.74

EUR

08:06:18

Euronext Dublin (XMSM)

1385962

248

35.74

EUR

08:06:18

Euronext Dublin (XMSM)

1385960

80

35.74

EUR

08:06:18

Euronext Dublin (XMSM)

1385958

173

35.75

EUR

08:07:08

Euronext Dublin (XMSM)

1387183

100

35.75

EUR

08:07:08

Euronext Dublin (XMSM)

1387181

115

35.74

EUR

08:07:13

Euronext Dublin (XMSM)

1387289

83

35.74

EUR

08:07:13

Euronext Dublin (XMSM)

1387287

93

35.74

EUR

08:07:13

Euronext Dublin (XMSM)

1387285

210

35.75

EUR

08:08:03

Euronext Dublin (XMSM)

1389219

267

35.75

EUR

08:08:41

Euronext Dublin (XMSM)

1389981

149

35.75

EUR

08:08:43

Euronext Dublin (XMSM)

1390082

203

35.75

EUR

08:08:43

Euronext Dublin (XMSM)

1390080

100

35.80

EUR

08:09:04

Euronext Dublin (XMSM)

1390664

251

35.81

EUR

08:09:04

Euronext Dublin (XMSM)

1390662

92

35.80

EUR

08:09:10

Euronext Dublin (XMSM)

1390844

175

35.80

EUR

08:09:10

Euronext Dublin (XMSM)

1390842

260

35.80

EUR

08:09:10

Euronext Dublin (XMSM)

1390832

287

35.80

EUR

08:09:10

Euronext Dublin (XMSM)

1390830

275

35.80

EUR

08:09:31

Euronext Dublin (XMSM)

1391601

135

35.81

EUR

08:09:31

Euronext Dublin (XMSM)

1391595

129

35.81

EUR

08:09:31

Euronext Dublin (XMSM)

1391593

551

35.81

EUR

08:09:31

Euronext Dublin (XMSM)

1391579

298

35.78

EUR

08:09:32

Euronext Dublin (XMSM)

1391653

262

35.75

EUR

08:09:33

Euronext Dublin (XMSM)

1391679

276

35.76

EUR

08:10:24

Euronext Dublin (XMSM)

1393442

275

35.74

EUR

08:10:36

Euronext Dublin (XMSM)

1393851

154

35.83

EUR

08:12:40

Euronext Dublin (XMSM)

1397631

270

35.83

EUR

08:12:40

Euronext Dublin (XMSM)

1397629

415

35.83

EUR

08:12:40

Euronext Dublin (XMSM)

1397627

175

35.83

EUR

08:12:45

Euronext Dublin (XMSM)

1397726

119

35.83

EUR

08:12:45

Euronext Dublin (XMSM)

1397728

294

35.82

EUR

08:12:45

Euronext Dublin (XMSM)

1397724

50

35.82

EUR

08:12:47

Euronext Dublin (XMSM)

1397766

300

35.82

EUR

08:12:47

Euronext Dublin (XMSM)

1397764

258

35.82

EUR

08:13:49

Euronext Dublin (XMSM)

1399412

242

35.82

EUR

08:13:49

Euronext Dublin (XMSM)

1399410

98

35.87

EUR

08:14:36

Euronext Dublin (XMSM)

1400687

154

35.87

EUR

08:14:36

Euronext Dublin (XMSM)

1400685

290

35.87

EUR

08:14:36

Euronext Dublin (XMSM)

1400678

293

35.85

EUR

08:14:50

Euronext Dublin (XMSM)

1400999

296

35.88

EUR

08:16:00

Euronext Dublin (XMSM)

1403117

175

35.86

EUR

08:16:02

Euronext Dublin (XMSM)

1403313

287

35.86

EUR

08:16:02

Euronext Dublin (XMSM)

1403256

246

35.84

EUR

08:16:21

Euronext Dublin (XMSM)

1403760

104

35.87

EUR

08:18:26

Euronext Dublin (XMSM)

1406969

268

35.87

EUR

08:18:26

Euronext Dublin (XMSM)

1406971

176

35.87

EUR

08:18:26

Euronext Dublin (XMSM)

1406967

21

35.88

EUR

08:19:26

Euronext Dublin (XMSM)

1408589

270

35.88

EUR

08:19:26

Euronext Dublin (XMSM)

1408587

287

35.88

EUR

08:19:26

Euronext Dublin (XMSM)

1408578

280

35.88

EUR

08:19:26

Euronext Dublin (XMSM)

1408574

385

35.93

EUR

08:20:00

Euronext Dublin (XMSM)

1409665

560

35.94

EUR

08:20:06

Euronext Dublin (XMSM)

1409847

208

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409884

175

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409882

269

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409879

2

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409877

175

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409875

49

35.95

EUR

08:20:07

Euronext Dublin (XMSM)

1409871

281

35.95

EUR

08:20:14

Euronext Dublin (XMSM)

1410086

265

35.95

EUR

08:20:14

Euronext Dublin (XMSM)

1410084

22

35.95

EUR

08:20:17

Euronext Dublin (XMSM)

1410123

149

35.96

EUR

08:20:19

Euronext Dublin (XMSM)

1410167

175

35.96

EUR

08:20:19

Euronext Dublin (XMSM)

1410165

274

35.96

EUR

08:20:29

Euronext Dublin (XMSM)

1410444

861

35.96

EUR

08:20:29

Euronext Dublin (XMSM)

1410442

385

35.93

EUR

08:20:30

Euronext Dublin (XMSM)

1410468

205

35.94

EUR

08:20:30

Euronext Dublin (XMSM)

1410463

78

35.94

EUR

08:20:30

Euronext Dublin (XMSM)

1410461

328

35.93

EUR

08:20:36

Euronext Dublin (XMSM)

1410605

2

35.93

EUR

08:20:36

Euronext Dublin (XMSM)

1410600

263

35.93

EUR

08:20:36

Euronext Dublin (XMSM)

1410598

98

35.97

EUR

08:21:27

Euronext Dublin (XMSM)

1411770

290

35.97

EUR

08:21:27

Euronext Dublin (XMSM)

1411768

254

35.97

EUR

08:21:40

Euronext Dublin (XMSM)

1412043

17

35.97

EUR

08:21:40

Euronext Dublin (XMSM)

1412041

257

35.97

EUR

08:21:40

Euronext Dublin (XMSM)

1412039

351

35.96

EUR

08:21:54

Euronext Dublin (XMSM)

1412393

80

35.98

EUR

08:22:33

Euronext Dublin (XMSM)

1413202

175

35.98

EUR

08:22:33

Euronext Dublin (XMSM)

1413200

240

35.98

EUR

08:22:33

Euronext Dublin (XMSM)

1413196

22

35.98

EUR

08:22:33

Euronext Dublin (XMSM)

1413194

33

36.00

EUR

08:24:06

Euronext Dublin (XMSM)

1415376

236

36.00

EUR

08:24:06

Euronext Dublin (XMSM)

1415374

298

36.00

EUR

08:24:06

Euronext Dublin (XMSM)

1415361

296

36.04

EUR

08:26:13

Euronext Dublin (XMSM)

1418661

70

36.08

EUR

08:27:21

Euronext Dublin (XMSM)

1420321

175

36.08

EUR

08:27:21

Euronext Dublin (XMSM)

1420318

224

36.09

EUR

08:27:21

Euronext Dublin (XMSM)

1420298

73

36.09

EUR

08:27:21

Euronext Dublin (XMSM)

1420296

227

36.10

EUR

08:27:21

Euronext Dublin (XMSM)

1420289

64

36.10

EUR

08:27:21

Euronext Dublin (XMSM)

1420287

269

36.09

EUR

08:29:34

Euronext Dublin (XMSM)

1423853

265

36.09

EUR

08:30:12

Euronext Dublin (XMSM)

1425428

91

36.10

EUR

08:31:28

Euronext Dublin (XMSM)

1428308

166

36.10

EUR

08:31:28

Euronext Dublin (XMSM)

1428304

244

36.05

EUR

08:34:55

Euronext Dublin (XMSM)

1433865

262

36.05

EUR

08:37:55

Euronext Dublin (XMSM)

1439083

275

36.02

EUR

08:40:10

Euronext Dublin (XMSM)

1442796

258

35.98

EUR

08:40:43

Euronext Dublin (XMSM)

1443759

262

35.97

EUR

08:41:04

Euronext Dublin (XMSM)

1444340

146

35.91

EUR

08:41:40

Euronext Dublin (XMSM)

1445280

246

35.91

EUR

08:42:15

Euronext Dublin (XMSM)

1446148

110

35.98

EUR

08:44:00

Euronext Dublin (XMSM)

1449261

175

35.98

EUR

08:44:00

Euronext Dublin (XMSM)

1449259

286

35.98

EUR

08:44:00

Euronext Dublin (XMSM)

1449248

244

35.96

EUR

08:46:10

Euronext Dublin (XMSM)

1453302

254

35.94

EUR

08:47:23

Euronext Dublin (XMSM)

1455499

175

35.94

EUR

08:48:40

Euronext Dublin (XMSM)

1458196

2

35.87

EUR

08:52:36

Euronext Dublin (XMSM)

1465875

300

35.87

EUR

08:52:36

Euronext Dublin (XMSM)

1465873

267

35.86

EUR

08:52:41

Euronext Dublin (XMSM)

1466023

295

35.83

EUR

08:53:39

Euronext Dublin (XMSM)

1467529

257

35.88

EUR

08:55:25

Euronext Dublin (XMSM)

1470538

290

35.87

EUR

08:55:26

Euronext Dublin (XMSM)

1470558

296

35.89

EUR

08:56:09

Euronext Dublin (XMSM)

1471767

106

35.90

EUR

08:56:50

Euronext Dublin (XMSM)

1472853

175

35.90

EUR

08:56:50

Euronext Dublin (XMSM)

1472851

37

35.90

EUR

08:56:50

Euronext Dublin (XMSM)

1472849

254

35.90

EUR

08:56:50

Euronext Dublin (XMSM)

1472847

254

35.88

EUR

08:56:58

Euronext Dublin (XMSM)

1473020

257

35.91

EUR

09:00:18

Euronext Dublin (XMSM)

1479928

29

35.91

EUR

09:01:23

Euronext Dublin (XMSM)

1481127

220

35.91

EUR

09:01:23

Euronext Dublin (XMSM)

1481125

213

35.91

EUR

09:01:23

Euronext Dublin (XMSM)

1481109

54

35.91

EUR

09:01:23

Euronext Dublin (XMSM)

1481107

14

35.86

EUR

09:02:56

Euronext Dublin (XMSM)

1482907

278

35.86

EUR

09:02:56

Euronext Dublin (XMSM)

1482905

251

35.83

EUR

09:05:40

Euronext Dublin (XMSM)

1486195

276

35.81

EUR

09:06:02

Euronext Dublin (XMSM)

1486614

270

35.79

EUR

09:07:35

Euronext Dublin (XMSM)

1488551

241

35.78

EUR

09:07:58

Euronext Dublin (XMSM)

1489019

77

35.81

EUR

09:09:29

Euronext Dublin (XMSM)

1492991

72

35.81

EUR

09:09:30

Euronext Dublin (XMSM)

1493000

147

35.81

EUR

09:09:30

Euronext Dublin (XMSM)

1492998

298

35.78

EUR

09:11:11

Euronext Dublin (XMSM)

1495220

253

35.75

EUR

09:12:44

Euronext Dublin (XMSM)

1496847

218

35.75

EUR

09:12:50

Euronext Dublin (XMSM)

1496991

33

35.75

EUR

09:12:50

Euronext Dublin (XMSM)

1496989

40

35.75

EUR

09:12:50

Euronext Dublin (XMSM)

1496987

283

35.79

EUR

09:15:03

Euronext Dublin (XMSM)

1499438

293

35.78

EUR

09:15:28

Euronext Dublin (XMSM)

1499937

260

35.78

EUR

09:18:50

Euronext Dublin (XMSM)

1503168

175

35.79

EUR

09:20:02

Euronext Dublin (XMSM)

1504410

124

35.79

EUR

09:20:02

Euronext Dublin (XMSM)

1504412

95

35.80

EUR

09:20:02

Euronext Dublin (XMSM)

1504386

193

35.80

EUR

09:20:02

Euronext Dublin (XMSM)

1504384

124

35.80

EUR

09:20:39

Euronext Dublin (XMSM)

1505251

133

35.80

EUR

09:20:39

Euronext Dublin (XMSM)

1505249

173

35.79

EUR

09:20:44

Euronext Dublin (XMSM)

1505436

91

35.79

EUR

09:20:44

Euronext Dublin (XMSM)

1505434

53

35.83

EUR

09:22:11

Euronext Dublin (XMSM)

1506856

373

35.83

EUR

09:22:11

Euronext Dublin (XMSM)

1506854

334

35.82

EUR

09:22:12

Euronext Dublin (XMSM)

1506881

244

35.86

EUR

09:23:05

Euronext Dublin (XMSM)

1507917

5

35.86

EUR

09:24:08

Euronext Dublin (XMSM)

1509160

258

35.86

EUR

09:24:08

Euronext Dublin (XMSM)

1509154

121

35.84

EUR

09:24:15

Euronext Dublin (XMSM)

1509339

128

35.84

EUR

09:24:15

Euronext Dublin (XMSM)

1509337

250

35.84

EUR

09:24:15

Euronext Dublin (XMSM)

1509332

247

35.84

EUR

09:25:27

Euronext Dublin (XMSM)

1510660

38

35.83

EUR

09:26:00

Euronext Dublin (XMSM)

1511139

208

35.83

EUR

09:26:00

Euronext Dublin (XMSM)

1511137

28

35.90

EUR

09:29:13

Euronext Dublin (XMSM)

1514677

154

35.90

EUR

09:29:36

Euronext Dublin (XMSM)

1514982

64

35.90

EUR

09:29:36

Euronext Dublin (XMSM)

1514980

86

35.90

EUR

09:29:36

Euronext Dublin (XMSM)

1514978

227

35.90

EUR

09:29:36

Euronext Dublin (XMSM)

1514976

255

35.90

EUR

09:29:37

Euronext Dublin (XMSM)

1515020

215

35.90

EUR

09:29:38

Euronext Dublin (XMSM)

1515042

162

35.90

EUR

09:29:38

Euronext Dublin (XMSM)

1515040

116

35.88

EUR

09:29:53

Euronext Dublin (XMSM)

1515249

12

35.88

EUR

09:29:56

Euronext Dublin (XMSM)

1515285

154

35.88

EUR

09:29:56

Euronext Dublin (XMSM)

1515283

87

35.91

EUR

09:30:52

Euronext Dublin (XMSM)

1516140

266

35.91

EUR

09:30:52

Euronext Dublin (XMSM)

1516138

282

35.91

EUR

09:30:52

Euronext Dublin (XMSM)

1516136

282

35.91

EUR

09:31:09

Euronext Dublin (XMSM)

1516397

256

35.90

EUR

09:31:12

Euronext Dublin (XMSM)

1516454

185

35.88

EUR

09:32:26

Euronext Dublin (XMSM)

1517832

97

35.88

EUR

09:32:26

Euronext Dublin (XMSM)

1517830

104

35.87

EUR

09:32:39

Euronext Dublin (XMSM)

1518202

175

35.87

EUR

09:32:39

Euronext Dublin (XMSM)

1518200

251

35.88

EUR

09:35:18

Euronext Dublin (XMSM)

1521091

255

35.92

EUR

09:40:39

Euronext Dublin (XMSM)

1526716

271

35.92

EUR

09:40:39

Euronext Dublin (XMSM)

1526711

261

35.91

EUR

09:40:51

Euronext Dublin (XMSM)

1526897

35

35.86

EUR

09:44:49

Euronext Dublin (XMSM)

1531662

94

35.89

EUR

09:47:03

Euronext Dublin (XMSM)

1533560

178

35.89

EUR

09:47:03

Euronext Dublin (XMSM)

1533558

260

35.90

EUR

09:48:47

Euronext Dublin (XMSM)

1534825

61

35.89

EUR

09:49:35

Euronext Dublin (XMSM)

1535467

53

35.89

EUR

09:49:46

Euronext Dublin (XMSM)

1535788

175

35.89

EUR

09:49:46

Euronext Dublin (XMSM)

1535786

54

35.85

EUR

09:50:59

Euronext Dublin (XMSM)

1538141

28

35.86

EUR

09:51:51

Euronext Dublin (XMSM)

1538942

190

35.86

EUR

09:51:51

Euronext Dublin (XMSM)

1538940

83

35.86

EUR

09:51:51

Euronext Dublin (XMSM)

1538935

229

35.86

EUR

09:51:51

Euronext Dublin (XMSM)

1538933

140

35.85

EUR

09:51:57

Euronext Dublin (XMSM)

1539023

134

35.85

EUR

09:51:57

Euronext Dublin (XMSM)

1539021

249

35.87

EUR

09:53:00

Euronext Dublin (XMSM)

1539916

136

35.93

EUR

09:55:03

Euronext Dublin (XMSM)

1541680

122

35.93

EUR

09:55:03

Euronext Dublin (XMSM)

1541678

264

35.93

EUR

09:55:48

Euronext Dublin (XMSM)

1542387

246

35.93

EUR

09:55:48

Euronext Dublin (XMSM)

1542377

240

35.93

EUR

09:56:20

Euronext Dublin (XMSM)

1542915

236

35.91

EUR

09:56:35

Euronext Dublin (XMSM)

1543248

60

35.91

EUR

09:56:35

Euronext Dublin (XMSM)

1543246

263

36.01

EUR

10:00:08

Euronext Dublin (XMSM)

1547468

330

36.01

EUR

10:00:10

Euronext Dublin (XMSM)

1547498

12

36.01

EUR

10:00:10

Euronext Dublin (XMSM)

1547494

250

36.01

EUR

10:00:10

Euronext Dublin (XMSM)

1547496

169

36.00

EUR

10:00:12

Euronext Dublin (XMSM)

1547558

106

36.00

EUR

10:00:12

Euronext Dublin (XMSM)

1547556

286

35.98

EUR

10:00:39

Euronext Dublin (XMSM)

1547919

175

35.96

EUR

10:02:08

Euronext Dublin (XMSM)

1549498

263

35.95

EUR

10:02:08

Euronext Dublin (XMSM)

1549492

261

35.95

EUR

10:02:10

Euronext Dublin (XMSM)

1549572

73

35.95

EUR

10:02:11

Euronext Dublin (XMSM)

1549591

175

35.95

EUR

10:02:11

Euronext Dublin (XMSM)

1549589

295

35.94

EUR

10:02:16

Euronext Dublin (XMSM)

1549736

258

35.94

EUR

10:02:16

Euronext Dublin (XMSM)

1549719

279

35.94

EUR

10:02:16

Euronext Dublin (XMSM)

1549717

261

35.93

EUR

10:02:41

Euronext Dublin (XMSM)

1550152

275

35.91

EUR

10:03:01

Euronext Dublin (XMSM)

1550663

130

35.88

EUR

10:03:38

Euronext Dublin (XMSM)

1551465

242

35.88

EUR

10:04:12

Euronext Dublin (XMSM)

1552007

122

35.88

EUR

10:04:49

Euronext Dublin (XMSM)

1553154

142

35.88

EUR

10:04:49

Euronext Dublin (XMSM)

1553152

299

35.90

EUR

10:06:01

Euronext Dublin (XMSM)

1554328

215

35.89

EUR

10:06:18

Euronext Dublin (XMSM)

1554736

41

35.89

EUR

10:06:18

Euronext Dublin (XMSM)

1554713

293

35.87

EUR

10:07:24

Euronext Dublin (XMSM)

1555743

259

35.84

EUR

10:10:44

Euronext Dublin (XMSM)

1558774

159

35.80

EUR

10:12:45

Euronext Dublin (XMSM)

1560685

135

35.80

EUR

10:12:49

Euronext Dublin (XMSM)

1560737

240

35.81

EUR

10:14:51

Euronext Dublin (XMSM)

1562537

29

35.82

EUR

10:16:29

Euronext Dublin (XMSM)

1564020

83

35.82

EUR

10:16:29

Euronext Dublin (XMSM)

1564018

175

35.81

EUR

10:16:29

Euronext Dublin (XMSM)

1564016

257

35.82

EUR

10:16:29

Euronext Dublin (XMSM)

1564007

250

35.82

EUR

10:17:51

Euronext Dublin (XMSM)

1565322

296

35.82

EUR

10:18:09

Euronext Dublin (XMSM)

1565568

120

35.77

EUR

10:19:23

Euronext Dublin (XMSM)

1566655

270

35.77

EUR

10:21:14

Euronext Dublin (XMSM)

1568631

247

35.80

EUR

10:23:00

Euronext Dublin (XMSM)

1570248

22

35.79

EUR

10:23:31

Euronext Dublin (XMSM)

1570766

109

35.79

EUR

10:23:31

Euronext Dublin (XMSM)

1570764

159

35.79

EUR

10:23:31

Euronext Dublin (XMSM)

1570762

260

35.83

EUR

10:24:41

Euronext Dublin (XMSM)

1571972

167

35.86

EUR

10:26:36

Euronext Dublin (XMSM)

1573849

154

35.86

EUR

10:26:36

Euronext Dublin (XMSM)

1573847

179

35.86

EUR

10:26:36

Euronext Dublin (XMSM)

1573830

106

35.86

EUR

10:26:36

Euronext Dublin (XMSM)

1573828

241

35.87

EUR

10:26:36

Euronext Dublin (XMSM)

1573815

282

35.88

EUR

10:28:07

Euronext Dublin (XMSM)

1575393

121

35.89

EUR

10:28:24

Euronext Dublin (XMSM)

1575733

164

35.89

EUR

10:28:24

Euronext Dublin (XMSM)

1575731

85

35.92

EUR

10:29:11

Euronext Dublin (XMSM)

1576575

407

35.91

EUR

10:29:14

Euronext Dublin (XMSM)

1576636

249

35.91

EUR

10:29:48

Euronext Dublin (XMSM)

1577193

288

35.90

EUR

10:29:55

Euronext Dublin (XMSM)

1577309

275

35.90

EUR

10:29:55

Euronext Dublin (XMSM)

1577307

20

35.91

EUR

10:30:43

Euronext Dublin (XMSM)

1578124

272

35.91

EUR

10:30:43

Euronext Dublin (XMSM)

1578122

130

35.93

EUR

10:34:03

Euronext Dublin (XMSM)

1580453

139

35.93

EUR

10:34:03

Euronext Dublin (XMSM)

1580451

249

35.94

EUR

10:34:03

Euronext Dublin (XMSM)

1580428

290

35.94

EUR

10:34:03

Euronext Dublin (XMSM)

1580420

247

35.94

EUR

10:34:03

Euronext Dublin (XMSM)

1580418

599

35.94

EUR

10:34:03

Euronext Dublin (XMSM)

1580416

61

35.93

EUR

10:34:30

Euronext Dublin (XMSM)

1580680

287

35.93

EUR

10:34:30

Euronext Dublin (XMSM)

1580677

105

35.98

EUR

10:37:00

Euronext Dublin (XMSM)

1583949

175

35.98

EUR

10:37:00

Euronext Dublin (XMSM)

1583947

269

35.98

EUR

10:37:00

Euronext Dublin (XMSM)

1583942

292

35.98

EUR

10:40:16

Euronext Dublin (XMSM)

1586670

285

35.97

EUR

10:40:46

Euronext Dublin (XMSM)

1586994

84

35.98

EUR

10:42:00

Euronext Dublin (XMSM)

1588088

165

36.00

EUR

10:42:17

Euronext Dublin (XMSM)

1588837

124

36.00

EUR

10:42:17

Euronext Dublin (XMSM)

1588835

191

36.00

EUR

10:42:17

Euronext Dublin (XMSM)

1588833

228

36.00

EUR

10:42:17

Euronext Dublin (XMSM)

1588831

10

36.00

EUR

10:42:17

Euronext Dublin (XMSM)

1588829

349

36.01

EUR

10:42:17

Euronext Dublin (XMSM)

1588827

141

36.01

EUR

10:42:46

Euronext Dublin (XMSM)

1589324

121

36.01

EUR

10:42:46

Euronext Dublin (XMSM)

1589322

1

36.01

EUR

10:42:46

Euronext Dublin (XMSM)

1589320

1

36.01

EUR

10:42:46

Euronext Dublin (XMSM)

1589318

28

36.01

EUR

10:42:46

Euronext Dublin (XMSM)

1589316

252

36.01

EUR

10:43:12

Euronext Dublin (XMSM)

1589760

272

35.98

EUR

10:44:18

Euronext Dublin (XMSM)

1590591

289

36.00

EUR

10:49:15

Euronext Dublin (XMSM)

1594721

265

35.98

EUR

10:49:19

Euronext Dublin (XMSM)

1594825

132

36.00

EUR

10:52:39

Euronext Dublin (XMSM)

1597367

186

35.99

EUR

10:52:39

Euronext Dublin (XMSM)

1597365

296

35.99

EUR

10:52:39

Euronext Dublin (XMSM)

1597363

31

36.00

EUR

10:52:39

Euronext Dublin (XMSM)

1597360

175

36.00

EUR

10:52:39

Euronext Dublin (XMSM)

1597358

140

36.00

EUR

10:52:39

Euronext Dublin (XMSM)

1597356

50

35.98

EUR

10:52:44

Euronext Dublin (XMSM)

1597431

102

35.98

EUR

10:52:44

Euronext Dublin (XMSM)

1597424

51

35.98

EUR

10:52:44

Euronext Dublin (XMSM)

1597422

135

35.98

EUR

10:52:44

Euronext Dublin (XMSM)

1597420

252

35.98

EUR

10:53:18

Euronext Dublin (XMSM)

1597877

270

35.98

EUR

10:54:12

Euronext Dublin (XMSM)

1598706

62

35.99

EUR

10:56:29

Euronext Dublin (XMSM)

1600672

202

35.99

EUR

10:56:29

Euronext Dublin (XMSM)

1600670

1

35.99

EUR

10:56:29

Euronext Dublin (XMSM)

1600657

244

35.99

EUR

10:56:29

Euronext Dublin (XMSM)

1600655

260

35.99

EUR

10:57:29

Euronext Dublin (XMSM)

1601697

260

35.98

EUR

10:57:48

Euronext Dublin (XMSM)

1601958

109

36.00

EUR

11:00:04

Euronext Dublin (XMSM)

1603978

190

36.00

EUR

11:00:04

Euronext Dublin (XMSM)

1603976

88

36.03

EUR

11:03:36

Euronext Dublin (XMSM)

1605774

163

36.03

EUR

11:03:36

Euronext Dublin (XMSM)

1605772

175

36.03

EUR

11:03:46

Euronext Dublin (XMSM)

1605829

1

36.03

EUR

11:04:17

Euronext Dublin (XMSM)

1606203

246

36.03

EUR

11:04:17

Euronext Dublin (XMSM)

1606201

82

36.02

EUR

11:05:48

Euronext Dublin (XMSM)

1607170

174

36.02

EUR

11:05:48

Euronext Dublin (XMSM)

1607168

106

36.08

EUR

11:09:39

Euronext Dublin (XMSM)

1609665

83

36.08

EUR

11:09:39

Euronext Dublin (XMSM)

1609663

58

36.08

EUR

11:09:39

Euronext Dublin (XMSM)

1609661

146

36.07

EUR

11:10:02

Euronext Dublin (XMSM)

1609834

105

36.07

EUR

11:10:02

Euronext Dublin (XMSM)

1609836

28

36.09

EUR

11:11:38

Euronext Dublin (XMSM)

1610733

175

36.09

EUR

11:11:38

Euronext Dublin (XMSM)

1610731

280

36.12

EUR

11:13:42

Euronext Dublin (XMSM)

1612012

240

36.14

EUR

11:14:29

Euronext Dublin (XMSM)

1612623

271

36.14

EUR

11:14:29

Euronext Dublin (XMSM)

1612621

255

36.12

EUR

11:15:26

Euronext Dublin (XMSM)

1613225

42

36.14

EUR

11:17:38

Euronext Dublin (XMSM)

1614693

15

36.14

EUR

11:17:38

Euronext Dublin (XMSM)

1614691

26

36.14

EUR

11:17:38

Euronext Dublin (XMSM)

1614689

180

36.14

EUR

11:17:38

Euronext Dublin (XMSM)

1614687

279

36.13

EUR

11:17:38

Euronext Dublin (XMSM)

1614685

129

36.15

EUR

11:25:16

Euronext Dublin (XMSM)

1619112

164

36.15

EUR

11:25:16

Euronext Dublin (XMSM)

1619110

130

36.14

EUR

11:25:18

Euronext Dublin (XMSM)

1619141

149

36.14

EUR

11:25:18

Euronext Dublin (XMSM)

1619137

293

36.15

EUR

11:25:18

Euronext Dublin (XMSM)

1619135

6

36.14

EUR

11:25:40

Euronext Dublin (XMSM)

1619566

234

36.14

EUR

11:25:40

Euronext Dublin (XMSM)

1619564

144

36.14

EUR

11:25:40

Euronext Dublin (XMSM)

1619562

34

36.14

EUR

11:25:40

Euronext Dublin (XMSM)

1619558

141

36.14

EUR

11:25:40

Euronext Dublin (XMSM)

1619556

295

36.16

EUR

11:26:33

Euronext Dublin (XMSM)

1620006

259

36.11

EUR

11:31:00

Euronext Dublin (XMSM)

1622401

257

36.09

EUR

11:32:16

Euronext Dublin (XMSM)

1623267

72

36.08

EUR

11:32:36

Euronext Dublin (XMSM)

1623481

226

36.08

EUR

11:32:36

Euronext Dublin (XMSM)

1623479

84

36.08

EUR

11:33:23

Euronext Dublin (XMSM)

1623993

166

36.08

EUR

11:33:23

Euronext Dublin (XMSM)

1623991

49

36.08

EUR

11:33:23

Euronext Dublin (XMSM)

1623988

171

36.08

EUR

11:35:14

Euronext Dublin (XMSM)

1625010

278

36.08

EUR

11:36:39

Euronext Dublin (XMSM)

1625758

175

36.08

EUR

11:37:03

Euronext Dublin (XMSM)

1625993

50

36.08

EUR

11:37:03

Euronext Dublin (XMSM)

1625995

154

36.08

EUR

11:37:09

Euronext Dublin (XMSM)

1626076

78

36.08

EUR

11:37:09

Euronext Dublin (XMSM)

1626063

248

36.08

EUR

11:37:09

Euronext Dublin (XMSM)

1626061

266

36.07

EUR

11:38:50

Euronext Dublin (XMSM)

1627049

79

36.08

EUR

11:38:50

Euronext Dublin (XMSM)

1627047

175

36.08

EUR

11:38:50

Euronext Dublin (XMSM)

1627045

42

36.08

EUR

11:38:50

Euronext Dublin (XMSM)

1627043

269

36.06

EUR

11:39:04

Euronext Dublin (XMSM)

1627211

17

36.06

EUR

11:39:18

Euronext Dublin (XMSM)

1627308

297

36.06

EUR

11:40:05

Euronext Dublin (XMSM)

1627800

149

36.06

EUR

11:42:22

Euronext Dublin (XMSM)

1628935

122

36.06

EUR

11:42:22

Euronext Dublin (XMSM)

1628933

105

36.05

EUR

11:46:53

Euronext Dublin (XMSM)

1631386

191

36.05

EUR

11:46:53

Euronext Dublin (XMSM)

1631384

111

36.06

EUR

11:51:24

Euronext Dublin (XMSM)

1634578

160

36.06

EUR

11:51:24

Euronext Dublin (XMSM)

1634580

250

36.05

EUR

11:53:13

Euronext Dublin (XMSM)

1635589

91

36.06

EUR

11:55:05

Euronext Dublin (XMSM)

1636578

175

36.06

EUR

11:55:05

Euronext Dublin (XMSM)

1636576

245

36.07

EUR

11:58:23

Euronext Dublin (XMSM)

1638267

283

36.05

EUR

12:00:34

Euronext Dublin (XMSM)

1639929

248

36.04

EUR

12:01:16

Euronext Dublin (XMSM)

1640327

271

36.05

EUR

12:02:48

Euronext Dublin (XMSM)

1641153

263

36.04

EUR

12:05:06

Euronext Dublin (XMSM)

1642663

281

36.03

EUR

12:07:11

Euronext Dublin (XMSM)

1643805

69

36.05

EUR

12:12:35

Euronext Dublin (XMSM)

1646260

194

36.05

EUR

12:12:35

Euronext Dublin (XMSM)

1646258

206

36.04

EUR

12:16:07

Euronext Dublin (XMSM)

1647907

79

36.04

EUR

12:16:07

Euronext Dublin (XMSM)

1647905

296

36.05

EUR

12:19:23

Euronext Dublin (XMSM)

1649677

248

36.03

EUR

12:22:02

Euronext Dublin (XMSM)

1652245

102

35.99

EUR

12:24:18

Euronext Dublin (XMSM)

1653678

173

35.99

EUR

12:24:18

Euronext Dublin (XMSM)

1653676

240

36.01

EUR

12:29:13

Euronext Dublin (XMSM)

1656569

268

35.99

EUR

12:32:13

Euronext Dublin (XMSM)

1658358

56

35.97

EUR

12:33:50

Euronext Dublin (XMSM)

1659067

233

35.97

EUR

12:34:02

Euronext Dublin (XMSM)

1659154

263

35.95

EUR

12:35:40

Euronext Dublin (XMSM)

1660416

284

35.94

EUR

12:37:59

Euronext Dublin (XMSM)

1661916

266

35.94

EUR

12:38:45

Euronext Dublin (XMSM)

1662405

256

35.95

EUR

12:41:28

Euronext Dublin (XMSM)

1664267

224

35.94

EUR

12:44:02

Euronext Dublin (XMSM)

1665479

249

35.94

EUR

12:44:30

Euronext Dublin (XMSM)

1665821

30

35.94

EUR

12:46:38

Euronext Dublin (XMSM)

1667017

197

35.94

EUR

12:46:38

Euronext Dublin (XMSM)

1667019

39

35.94

EUR

12:46:38

Euronext Dublin (XMSM)

1667021

8

35.95

EUR

12:46:38

Euronext Dublin (XMSM)

1667015

236

35.95

EUR

12:46:38

Euronext Dublin (XMSM)

1667013

101

35.92

EUR

12:48:56

Euronext Dublin (XMSM)

1668358

175

35.92

EUR

12:48:56

Euronext Dublin (XMSM)

1668356

48

35.94

EUR

12:53:25

Euronext Dublin (XMSM)

1670865

175

35.94

EUR

12:53:25

Euronext Dublin (XMSM)

1670863

17

35.94

EUR

12:53:25

Euronext Dublin (XMSM)

1670861

244

35.94

EUR

12:54:29

Euronext Dublin (XMSM)

1671311

291

35.94

EUR

12:55:06

Euronext Dublin (XMSM)

1671723

264

35.98

EUR

12:57:49

Euronext Dublin (XMSM)

1673069

255

35.97

EUR

12:58:49

Euronext Dublin (XMSM)

1673662

249

36.00

EUR

13:00:23

Euronext Dublin (XMSM)

1674725

244

35.99

EUR

13:01:14

Euronext Dublin (XMSM)

1675150

164

35.99

EUR

13:04:29

Euronext Dublin (XMSM)

1676811

108

35.99

EUR

13:04:29

Euronext Dublin (XMSM)

1676809

286

36.03

EUR

13:07:37

Euronext Dublin (XMSM)

1678958

241

36.03

EUR

13:07:37

Euronext Dublin (XMSM)

1678956

80

36.01

EUR

13:08:28

Euronext Dublin (XMSM)

1679375

175

36.01

EUR

13:08:28

Euronext Dublin (XMSM)

1679373

267

36.00

EUR

13:08:40

Euronext Dublin (XMSM)

1679467

283

36.01

EUR

13:09:33

Euronext Dublin (XMSM)

1680024

278

36.02

EUR

13:09:33

Euronext Dublin (XMSM)

1680020

109

36.03

EUR

13:11:30

Euronext Dublin (XMSM)

1681069

147

36.03

EUR

13:11:30

Euronext Dublin (XMSM)

1681067

261

36.02

EUR

13:14:46

Euronext Dublin (XMSM)

1683034

269

36.01

EUR

13:15:54

Euronext Dublin (XMSM)

1683783

123

36.01

EUR

13:17:20

Euronext Dublin (XMSM)

1684694

175

36.01

EUR

13:17:20

Euronext Dublin (XMSM)

1684692

37

35.99

EUR

13:19:28

Euronext Dublin (XMSM)

1686021

257

35.99

EUR

13:19:28

Euronext Dublin (XMSM)

1686019

278

35.98

EUR

13:19:48

Euronext Dublin (XMSM)

1686268

290

35.98

EUR

13:21:28

Euronext Dublin (XMSM)

1687290

259

35.97

EUR

13:22:37

Euronext Dublin (XMSM)

1688088

256

35.98

EUR

13:26:16

Euronext Dublin (XMSM)

1690131

117

36.00

EUR

13:26:16

Euronext Dublin (XMSM)

1690108

154

36.00

EUR

13:26:16

Euronext Dublin (XMSM)

1690106

36

36.00

EUR

13:26:16

Euronext Dublin (XMSM)

1690083

297

36.00

EUR

13:26:16

Euronext Dublin (XMSM)

1690079

282

35.96

EUR

13:28:21

Euronext Dublin (XMSM)

1692059

257

35.95

EUR

13:30:43

Euronext Dublin (XMSM)

1693824

259

35.99

EUR

13:32:14

Euronext Dublin (XMSM)

1695024

117

36.00

EUR

13:32:14

Euronext Dublin (XMSM)

1695019

156

36.00

EUR

13:32:14

Euronext Dublin (XMSM)

1695017

249

36.00

EUR

13:32:14

Euronext Dublin (XMSM)

1695007

175

36.02

EUR

13:34:08

Euronext Dublin (XMSM)

1696451

103

36.02

EUR

13:34:08

Euronext Dublin (XMSM)

1696439

162

36.02

EUR

13:34:08

Euronext Dublin (XMSM)

1696437

279

36.00

EUR

13:35:30

Euronext Dublin (XMSM)

1697654

71

36.04

EUR

13:37:44

Euronext Dublin (XMSM)

1699370

41

36.04

EUR

13:37:44

Euronext Dublin (XMSM)

1699368

28

36.04

EUR

13:38:01

Euronext Dublin (XMSM)

1699492

100

36.04

EUR

13:38:01

Euronext Dublin (XMSM)

1699490

84

36.04

EUR

13:38:47

Euronext Dublin (XMSM)

1700059

156

36.04

EUR

13:38:47

Euronext Dublin (XMSM)

1700057

258

36.04

EUR

13:38:47

Euronext Dublin (XMSM)

1700046

254

36.04

EUR

13:38:47

Euronext Dublin (XMSM)

1700019

82

36.06

EUR

13:41:18

Euronext Dublin (XMSM)

1701824

175

36.06

EUR

13:41:18

Euronext Dublin (XMSM)

1701822

257

36.06

EUR

13:41:18

Euronext Dublin (XMSM)

1701820

272

36.04

EUR

13:41:36

Euronext Dublin (XMSM)

1701988

31

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702460

100

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702432

90

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702430

55

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702428

17

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702426

100

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702423

155

36.04

EUR

13:42:20

Euronext Dublin (XMSM)

1702417

100

36.04

EUR

13:42:22

Euronext Dublin (XMSM)

1702499

85

36.04

EUR

13:42:24

Euronext Dublin (XMSM)

1702533

100

36.04

EUR

13:42:26

Euronext Dublin (XMSM)

1702589

83

36.04

EUR

13:42:26

Euronext Dublin (XMSM)

1702580

127

36.04

EUR

13:42:28

Euronext Dublin (XMSM)

1702632

197

36.06

EUR

13:43:43

Euronext Dublin (XMSM)

1703652

60

36.06

EUR

13:43:43

Euronext Dublin (XMSM)

1703650

133

36.06

EUR

13:43:43

Euronext Dublin (XMSM)

1703647

311

36.06

EUR

13:43:43

Euronext Dublin (XMSM)

1703645

148

36.06

EUR

13:43:43

Euronext Dublin (XMSM)

1703643

178

36.05

EUR

13:43:50

Euronext Dublin (XMSM)

1703803

65

36.05

EUR

13:43:51

Euronext Dublin (XMSM)

1703805

24

36.04

EUR

13:45:32

Euronext Dublin (XMSM)

1705085

263

36.03

EUR

13:45:47

Euronext Dublin (XMSM)

1705257

261

36.04

EUR

13:45:47

Euronext Dublin (XMSM)

1705227

260

36.05

EUR

13:46:51

Euronext Dublin (XMSM)

1706057

194

36.04

EUR

13:48:27

Euronext Dublin (XMSM)

1707520

70

36.04

EUR

13:48:27

Euronext Dublin (XMSM)

1707518

66

36.05

EUR

13:48:27

Euronext Dublin (XMSM)

1707514

175

36.05

EUR

13:48:27

Euronext Dublin (XMSM)

1707512

308

36.05

EUR

13:48:27

Euronext Dublin (XMSM)

1707504

249

36.07

EUR

13:51:38

Euronext Dublin (XMSM)

1709899

256

36.07

EUR

13:51:38

Euronext Dublin (XMSM)

1709884

39

36.07

EUR

13:51:38

Euronext Dublin (XMSM)

1709882

105

36.08

EUR

13:54:23

Euronext Dublin (XMSM)

1712202

103

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713784

175

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713782

59

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713770

13

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713768

171

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713766

295

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713764

147

36.08

EUR

13:56:33

Euronext Dublin (XMSM)

1713762

255

36.07

EUR

13:57:19

Euronext Dublin (XMSM)

1714398

175

36.07

EUR

13:57:20

Euronext Dublin (XMSM)

1714400

282

36.08

EUR

13:59:32

Euronext Dublin (XMSM)

1716202

21

36.07

EUR

13:59:38

Euronext Dublin (XMSM)

1716368

147

36.07

EUR

13:59:38

Euronext Dublin (XMSM)

1716366

83

36.07

EUR

13:59:40

Euronext Dublin (XMSM)

1716423

73

36.07

EUR

14:01:10

Euronext Dublin (XMSM)

1717867

177

36.07

EUR

14:01:10

Euronext Dublin (XMSM)

1717865

29

36.07

EUR

14:01:13

Euronext Dublin (XMSM)

1717929

82

36.07

EUR

14:01:13

Euronext Dublin (XMSM)

1717927

214

36.07

EUR

14:01:13

Euronext Dublin (XMSM)

1717925

82

36.07

EUR

14:01:37

Euronext Dublin (XMSM)

1718229

73

36.08

EUR

14:01:37

Euronext Dublin (XMSM)

1718226

97

36.08

EUR

14:01:37

Euronext Dublin (XMSM)

1718224

113

36.08

EUR

14:01:37

Euronext Dublin (XMSM)

1718222

170

36.07

EUR

14:02:06

Euronext Dublin (XMSM)

1718626

257

36.06

EUR

14:03:54

Euronext Dublin (XMSM)

1720113

175

36.06

EUR

14:04:13

Euronext Dublin (XMSM)

1720508

37

36.06

EUR

14:04:13

Euronext Dublin (XMSM)

1720498

254

36.07

EUR

14:05:44

Euronext Dublin (XMSM)

1721671

10

36.07

EUR

14:05:44

Euronext Dublin (XMSM)

1721669

293

36.06

EUR

14:06:26

Euronext Dublin (XMSM)

1722391

24

36.06

EUR

14:08:25

Euronext Dublin (XMSM)

1724058

39

36.06

EUR

14:08:25

Euronext Dublin (XMSM)

1724055

222

36.06

EUR

14:08:42

Euronext Dublin (XMSM)

1724330

269

36.07

EUR

14:10:04

Euronext Dublin (XMSM)

1725593

275

36.07

EUR

14:10:04

Euronext Dublin (XMSM)

1725591

144

36.09

EUR

14:13:05

Euronext Dublin (XMSM)

1728302

154

36.09

EUR

14:13:05

Euronext Dublin (XMSM)

1728300

277

36.09

EUR

14:13:05

Euronext Dublin (XMSM)

1728286

37

36.07

EUR

14:13:10

Euronext Dublin (XMSM)

1728435

85

36.08

EUR

14:13:54

Euronext Dublin (XMSM)

1728957

28

36.08

EUR

14:14:24

Euronext Dublin (XMSM)

1729341

46

36.08

EUR

14:14:24

Euronext Dublin (XMSM)

1729339

40

36.07

EUR

14:15:20

Euronext Dublin (XMSM)

1730222

67

36.08

EUR

14:15:20

Euronext Dublin (XMSM)

1730199

234

36.08

EUR

14:15:20

Euronext Dublin (XMSM)

1730197

271

36.08

EUR

14:15:20

Euronext Dublin (XMSM)

1730179

26

36.08

EUR

14:15:20

Euronext Dublin (XMSM)

1730177

146

36.07

EUR

14:15:38

Euronext Dublin (XMSM)

1730368

112

36.07

EUR

14:15:38

Euronext Dublin (XMSM)

1730365

111

36.07

EUR

14:15:43

Euronext Dublin (XMSM)

1730468

35

36.07

EUR

14:15:43

Euronext Dublin (XMSM)

1730466

100

36.09

EUR

14:17:12

Euronext Dublin (XMSM)

1731441

100

36.09

EUR

14:17:12

Euronext Dublin (XMSM)

1731437

100

36.09

EUR

14:17:12

Euronext Dublin (XMSM)

1731432

22

36.09

EUR

14:18:28

Euronext Dublin (XMSM)

1732621

234

36.09

EUR

14:18:28

Euronext Dublin (XMSM)

1732625

256

36.09

EUR

14:18:28

Euronext Dublin (XMSM)

1732623

348

36.14

EUR

14:19:55

Euronext Dublin (XMSM)

1734200

521

36.14

EUR

14:19:55

Euronext Dublin (XMSM)

1734198

83

36.14

EUR

14:21:01

Euronext Dublin (XMSM)

1735303

64

36.14

EUR

14:21:01

Euronext Dublin (XMSM)

1735298

240

36.14

EUR

14:21:01

Euronext Dublin (XMSM)

1735296

209

36.14

EUR

14:21:01

Euronext Dublin (XMSM)

1735294

93

36.14

EUR

14:22:02

Euronext Dublin (XMSM)

1736459

175

36.14

EUR

14:22:02

Euronext Dublin (XMSM)

1736457

258

36.14

EUR

14:22:02

Euronext Dublin (XMSM)

1736439

265

36.13

EUR

14:22:50

Euronext Dublin (XMSM)

1737489

267

36.13

EUR

14:25:03

Euronext Dublin (XMSM)

1739545

296

36.13

EUR

14:25:23

Euronext Dublin (XMSM)

1739815

290

36.06

EUR

14:27:22

Euronext Dublin (XMSM)

1742014

246

36.05

EUR

14:28:02

Euronext Dublin (XMSM)

1742635

266

36.02

EUR

14:28:33

Euronext Dublin (XMSM)

1743235

267

36.00

EUR

14:29:34

Euronext Dublin (XMSM)

1744317

359

36.09

EUR

14:30:34

Euronext Dublin (XMSM)

1752236

110

36.09

EUR

14:30:34

Euronext Dublin (XMSM)

1752232

221

36.09

EUR

14:30:34

Euronext Dublin (XMSM)

1752230

53

36.11

EUR

14:31:10

Euronext Dublin (XMSM)

1754918

50

36.11

EUR

14:31:10

Euronext Dublin (XMSM)

1754916

175

36.11

EUR

14:31:10

Euronext Dublin (XMSM)

1754914

269

36.10

EUR

14:31:10

Euronext Dublin (XMSM)

1754911

266

36.10

EUR

14:31:10

Euronext Dublin (XMSM)

1754909

301

36.09

EUR

14:31:12

Euronext Dublin (XMSM)

1755098

116

36.08

EUR

14:31:26

Euronext Dublin (XMSM)

1756239

154

36.08

EUR

14:31:26

Euronext Dublin (XMSM)

1756237

28

36.08

EUR

14:31:26

Euronext Dublin (XMSM)

1756235

158

36.08

EUR

14:31:26

Euronext Dublin (XMSM)

1756217

104

36.08

EUR

14:31:26

Euronext Dublin (XMSM)

1756215

175

36.08

EUR

14:32:39

Euronext Dublin (XMSM)

1759631

162

36.08

EUR

14:32:39

Euronext Dublin (XMSM)

1759633

79

36.08

EUR

14:32:39

Euronext Dublin (XMSM)

1759626

174

36.08

EUR

14:32:39

Euronext Dublin (XMSM)

1759624

120

36.06

EUR

14:33:03

Euronext Dublin (XMSM)

1760652

154

36.06

EUR

14:33:03

Euronext Dublin (XMSM)

1760650

25

36.06

EUR

14:33:03

Euronext Dublin (XMSM)

1760646

294

36.06

EUR

14:33:03

Euronext Dublin (XMSM)

1760644

255

36.06

EUR

14:33:18

Euronext Dublin (XMSM)

1761509

147

36.04

EUR

14:34:23

Euronext Dublin (XMSM)

1763930

147

36.04

EUR

14:34:23

Euronext Dublin (XMSM)

1763928

79

36.05

EUR

14:34:23

Euronext Dublin (XMSM)

1763901

175

36.05

EUR

14:34:23

Euronext Dublin (XMSM)

1763899

32

36.05

EUR

14:34:23

Euronext Dublin (XMSM)

1763897

173

36.09

EUR

14:36:05

Euronext Dublin (XMSM)

1767323

108

36.09

EUR

14:36:05

Euronext Dublin (XMSM)

1767321

67

36.09

EUR

14:36:05

Euronext Dublin (XMSM)

1767319

174

36.09

EUR

14:36:05

Euronext Dublin (XMSM)

1767317

256

36.08

EUR

14:36:07

Euronext Dublin (XMSM)

1767400

58

36.08

EUR

14:36:07

Euronext Dublin (XMSM)

1767402

85

36.09

EUR

14:36:58

Euronext Dublin (XMSM)

1768813

214

36.09

EUR

14:36:58

Euronext Dublin (XMSM)

1768811

85

36.09

EUR

14:36:58

Euronext Dublin (XMSM)

1768809

157

36.09

EUR

14:36:58

Euronext Dublin (XMSM)

1768803

34

36.08

EUR

14:38:00

Euronext Dublin (XMSM)

1770721

175

36.08

EUR

14:38:00

Euronext Dublin (XMSM)

1770701

52

36.08

EUR

14:38:01

Euronext Dublin (XMSM)

1770748

31

36.08

EUR

14:38:01

Euronext Dublin (XMSM)

1770746

142

36.08

EUR

14:38:17

Euronext Dublin (XMSM)

1771363

154

36.08

EUR

14:38:17

Euronext Dublin (XMSM)

1771361

221

36.08

EUR

14:38:17

Euronext Dublin (XMSM)

1771352

249

36.07

EUR

14:38:24

Euronext Dublin (XMSM)

1771599

6

36.02

EUR

14:38:47

Euronext Dublin (XMSM)

1772567

240

36.02

EUR

14:38:47

Euronext Dublin (XMSM)

1772565

20

36.02

EUR

14:38:47

Euronext Dublin (XMSM)

1772563

264

36.00

EUR

14:38:58

Euronext Dublin (XMSM)

1772913

295

35.99

EUR

14:39:38

Euronext Dublin (XMSM)

1774025

258

35.98

EUR

14:39:54

Euronext Dublin (XMSM)

1774516

17

35.98

EUR

14:39:54

Euronext Dublin (XMSM)

1774496

263

36.03

EUR

14:40:54

Euronext Dublin (XMSM)

1776693

293

36.01

EUR

14:40:56

Euronext Dublin (XMSM)

1776722

242

36.00

EUR

14:41:32

Euronext Dublin (XMSM)

1778049

22

36.00

EUR

14:41:32

Euronext Dublin (XMSM)

1778045

101

36.02

EUR

14:42:33

Euronext Dublin (XMSM)

1779909

163

36.02

EUR

14:42:33

Euronext Dublin (XMSM)

1779907

266

36.02

EUR

14:42:33

Euronext Dublin (XMSM)

1779904

298

36.02

EUR

14:43:14

Euronext Dublin (XMSM)

1780804

296

36.00

EUR

14:43:36

Euronext Dublin (XMSM)

1781312

160

35.99

EUR

14:44:07

Euronext Dublin (XMSM)

1782136

132

35.99

EUR

14:44:07

Euronext Dublin (XMSM)

1782134

90

35.99

EUR

14:45:33

Euronext Dublin (XMSM)

1784784

175

35.99

EUR

14:45:33

Euronext Dublin (XMSM)

1784782

271

35.98

EUR

14:45:33

Euronext Dublin (XMSM)

1784769

27

35.98

EUR

14:45:33

Euronext Dublin (XMSM)

1784771

244

35.95

EUR

14:46:45

Euronext Dublin (XMSM)

1787038

18

35.95

EUR

14:46:45

Euronext Dublin (XMSM)

1787036

101

35.94

EUR

14:47:10

Euronext Dublin (XMSM)

1787877

175

35.94

EUR

14:47:10

Euronext Dublin (XMSM)

1787875

246

35.92

EUR

14:47:16

Euronext Dublin (XMSM)

1788120

28

35.93

EUR

14:48:42

Euronext Dublin (XMSM)

1790957

87

35.93

EUR

14:48:42

Euronext Dublin (XMSM)

1790955

243

35.93

EUR

14:49:02

Euronext Dublin (XMSM)

1791602

299

35.93

EUR

14:49:11

Euronext Dublin (XMSM)

1791934

220

35.95

EUR

14:49:44

Euronext Dublin (XMSM)

1792953

283

35.95

EUR

14:49:44

Euronext Dublin (XMSM)

1792951

1

35.94

EUR

14:49:53

Euronext Dublin (XMSM)

1793214

246

35.94

EUR

14:49:53

Euronext Dublin (XMSM)

1793207

294

35.94

EUR

14:50:54

Euronext Dublin (XMSM)

1795217

67

35.93

EUR

14:51:00

Euronext Dublin (XMSM)

1795399

14

35.93

EUR

14:51:00

Euronext Dublin (XMSM)

1795396

175

35.93

EUR

14:51:00

Euronext Dublin (XMSM)

1795394

171

35.93

EUR

14:51:00

Euronext Dublin (XMSM)

1795384

70

35.93

EUR

14:51:00

Euronext Dublin (XMSM)

1795386

277

35.91

EUR

14:52:20

Euronext Dublin (XMSM)

1798129

297

35.90

EUR

14:53:21

Euronext Dublin (XMSM)

1800198

175

35.89

EUR

14:53:25

Euronext Dublin (XMSM)

1800402

38

35.89

EUR

14:53:25

Euronext Dublin (XMSM)

1800400

86

35.89

EUR

14:53:34

Euronext Dublin (XMSM)

1800694

78

35.87

EUR

14:54:00

Euronext Dublin (XMSM)

1801544

175

35.87

EUR

14:54:00

Euronext Dublin (XMSM)

1801540

263

35.85

EUR

14:54:14

Euronext Dublin (XMSM)

1802550

267

35.85

EUR

14:54:14

Euronext Dublin (XMSM)

1802548

261

35.84

EUR

14:54:17

Euronext Dublin (XMSM)

1802690

210

35.85

EUR

14:54:43

Euronext Dublin (XMSM)

1803558

67

35.85

EUR

14:54:43

Euronext Dublin (XMSM)

1803556

75

35.86

EUR

14:54:59

Euronext Dublin (XMSM)

1803990

28

35.86

EUR

14:54:59

Euronext Dublin (XMSM)

1803992

175

35.86

EUR

14:55:00

Euronext Dublin (XMSM)

1804019

444

35.85

EUR

14:55:00

Euronext Dublin (XMSM)

1804014

253

35.85

EUR

14:55:13

Euronext Dublin (XMSM)

1804506

284

35.84

EUR

14:55:30

Euronext Dublin (XMSM)

1805223

286

35.83

EUR

14:56:01

Euronext Dublin (XMSM)

1806163

258

35.82

EUR

14:56:26

Euronext Dublin (XMSM)

1806962

263

35.88

EUR

14:57:40

Euronext Dublin (XMSM)

1809430

265

35.87

EUR

14:57:44

Euronext Dublin (XMSM)

1809568

94

35.88

EUR

14:57:44

Euronext Dublin (XMSM)

1809566

175

35.88

EUR

14:57:44

Euronext Dublin (XMSM)

1809564

265

35.88

EUR

14:57:44

Euronext Dublin (XMSM)

1809559

247

35.87

EUR

14:58:00

Euronext Dublin (XMSM)

1810113

269

35.87

EUR

14:58:11

Euronext Dublin (XMSM)

1810448

103

35.87

EUR

14:58:11

Euronext Dublin (XMSM)

1810437

247

35.87

EUR

14:58:11

Euronext Dublin (XMSM)

1810435

175

35.90

EUR

14:59:03

Euronext Dublin (XMSM)

1812399

39

35.90

EUR

14:59:03

Euronext Dublin (XMSM)

1812397

260

35.90

EUR

14:59:03

Euronext Dublin (XMSM)

1812395

300

35.90

EUR

14:59:10

Euronext Dublin (XMSM)

1812654

197

35.90

EUR

14:59:12

Euronext Dublin (XMSM)

1812707

79

35.90

EUR

14:59:12

Euronext Dublin (XMSM)

1812705

96

35.90

EUR

14:59:12

Euronext Dublin (XMSM)

1812703

246

35.91

EUR

15:00:02

Euronext Dublin (XMSM)

1814959

108

35.92

EUR

15:00:40

Euronext Dublin (XMSM)

1816107

156

35.92

EUR

15:00:40

Euronext Dublin (XMSM)

1816105

64

35.92

EUR

15:00:40

Euronext Dublin (XMSM)

1816103

97

35.92

EUR

15:00:40

Euronext Dublin (XMSM)

1816101

131

35.92

EUR

15:00:40

Euronext Dublin (XMSM)

1816099

387

35.91

EUR

15:00:41

Euronext Dublin (XMSM)

1816201

54

35.91

EUR

15:00:53

Euronext Dublin (XMSM)

1816497

82

35.90

EUR

15:00:54

Euronext Dublin (XMSM)

1816529

175

35.90

EUR

15:00:54

Euronext Dublin (XMSM)

1816527

11

35.90

EUR

15:00:56

Euronext Dublin (XMSM)

1816565

316

35.90

EUR

15:01:03

Euronext Dublin (XMSM)

1817168

256

35.90

EUR

15:01:04

Euronext Dublin (XMSM)

1817266

27

35.90

EUR

15:01:04

Euronext Dublin (XMSM)

1817263

112

35.88

EUR

15:01:36

Euronext Dublin (XMSM)

1818242

175

35.88

EUR

15:01:36

Euronext Dublin (XMSM)

1818240

241

35.89

EUR

15:01:36

Euronext Dublin (XMSM)

1818229

281

35.87

EUR

15:01:47

Euronext Dublin (XMSM)

1818741

274

35.85

EUR

15:02:03

Euronext Dublin (XMSM)

1819678

175

35.85

EUR

15:02:20

Euronext Dublin (XMSM)

1820376

47

35.85

EUR

15:02:26

Euronext Dublin (XMSM)

1820568

33

35.85

EUR

15:02:26

Euronext Dublin (XMSM)

1820566

205

35.85

EUR

15:02:26

Euronext Dublin (XMSM)

1820564

239

35.85

EUR

15:02:26

Euronext Dublin (XMSM)

1820562

81

35.85

EUR

15:02:26

Euronext Dublin (XMSM)

1820560

52

35.83

EUR

15:02:28

Euronext Dublin (XMSM)

1820757

234

35.83

EUR

15:02:28

Euronext Dublin (XMSM)

1820755

3

35.82

EUR

15:02:52

Euronext Dublin (XMSM)

1821719

291

35.82

EUR

15:02:52

Euronext Dublin (XMSM)

1821715

254

35.80

EUR

15:03:10

Euronext Dublin (XMSM)

1822388

51

35.79

EUR

15:03:22

Euronext Dublin (XMSM)

1822995

293

35.79

EUR

15:03:22

Euronext Dublin (XMSM)

1822993

225

35.79

EUR

15:03:22

Euronext Dublin (XMSM)

1822991

113

35.80

EUR

15:03:42

Euronext Dublin (XMSM)

1823721

174

35.80

EUR

15:03:42

Euronext Dublin (XMSM)

1823719

141

35.80

EUR

15:04:00

Euronext Dublin (XMSM)

1824293

143

35.80

EUR

15:04:00

Euronext Dublin (XMSM)

1824291

147

35.82

EUR

15:04:44

Euronext Dublin (XMSM)

1826011

137

35.82

EUR

15:04:44

Euronext Dublin (XMSM)

1826009

72

35.82

EUR

15:05:03

Euronext Dublin (XMSM)

1826551

168

35.82

EUR

15:05:03

Euronext Dublin (XMSM)

1826549

284

35.81

EUR

15:05:15

Euronext Dublin (XMSM)

1827217

245

35.81

EUR

15:05:15

Euronext Dublin (XMSM)

1827200

31

35.78

EUR

15:05:31

Euronext Dublin (XMSM)

1827831

217

35.78

EUR

15:05:31

Euronext Dublin (XMSM)

1827829

281

35.79

EUR

15:05:47

Euronext Dublin (XMSM)

1828300

292

35.78

EUR

15:05:48

Euronext Dublin (XMSM)

1828424

109

35.77

EUR

15:06:11

Euronext Dublin (XMSM)

1829102

175

35.77

EUR

15:06:11

Euronext Dublin (XMSM)

1829100

178

35.76

EUR

15:06:14

Euronext Dublin (XMSM)

1829183

111

35.76

EUR

15:06:14

Euronext Dublin (XMSM)

1829181

77

35.77

EUR

15:06:55

Euronext Dublin (XMSM)

1830367

175

35.77

EUR

15:06:55

Euronext Dublin (XMSM)

1830365

256

35.76

EUR

15:07:06

Euronext Dublin (XMSM)

1830625

291

35.76

EUR

15:07:33

Euronext Dublin (XMSM)

1831353

11

35.76

EUR

15:07:47

Euronext Dublin (XMSM)

1831679

15

35.76

EUR

15:07:47

Euronext Dublin (XMSM)

1831636

259

35.76

EUR

15:07:47

Euronext Dublin (XMSM)

1831634

82

35.77

EUR

15:08:39

Euronext Dublin (XMSM)

1833089

166

35.77

EUR

15:08:39

Euronext Dublin (XMSM)

1833087

10

35.77

EUR

15:08:39

Euronext Dublin (XMSM)

1833085

279

35.77

EUR

15:08:39

Euronext Dublin (XMSM)

1833083

296

35.76

EUR

15:08:40

Euronext Dublin (XMSM)

1833133

213

35.76

EUR

15:08:40

Euronext Dublin (XMSM)

1833127

41

35.76

EUR

15:08:40

Euronext Dublin (XMSM)

1833125

64

35.75

EUR

15:09:20

Euronext Dublin (XMSM)

1834209

84

35.75

EUR

15:09:20

Euronext Dublin (XMSM)

1834207

100

35.75

EUR

15:09:20

Euronext Dublin (XMSM)

1834205

277

35.74

EUR

15:09:39

Euronext Dublin (XMSM)

1834718

175

35.76

EUR

15:10:13

Euronext Dublin (XMSM)

1835812

86

35.76

EUR

15:10:13

Euronext Dublin (XMSM)

1835809

175

35.76

EUR

15:10:13

Euronext Dublin (XMSM)

1835807

287

35.77

EUR

15:11:04

Euronext Dublin (XMSM)

1837202

143

35.77

EUR

15:11:04

Euronext Dublin (XMSM)

1837116

132

35.77

EUR

15:11:04

Euronext Dublin (XMSM)

1837118

285

35.76

EUR

15:12:23

Euronext Dublin (XMSM)

1839566

118

35.75

EUR

15:12:26

Euronext Dublin (XMSM)

1839783

19

35.75

EUR

15:12:26

Euronext Dublin (XMSM)

1839781

147

35.75

EUR

15:12:26

Euronext Dublin (XMSM)

1839779

283

35.72

EUR

15:13:02

Euronext Dublin (XMSM)

1841081

240

35.73

EUR

15:13:37

Euronext Dublin (XMSM)

1841988

258

35.72

EUR

15:13:44

Euronext Dublin (XMSM)

1842340

254

35.78

EUR

15:14:37

Euronext Dublin (XMSM)

1844330

270

35.78

EUR

15:14:44

Euronext Dublin (XMSM)

1844449

270

35.78

EUR

15:14:44

Euronext Dublin (XMSM)

1844447

271

35.79

EUR

15:15:00

Euronext Dublin (XMSM)

1844817

173

35.79

EUR

15:15:01

Euronext Dublin (XMSM)

1844918

186

35.79

EUR

15:15:01

Euronext Dublin (XMSM)

1844909

88

35.79

EUR

15:15:01

Euronext Dublin (XMSM)

1844907

81

35.79

EUR

15:15:02

Euronext Dublin (XMSM)

1844928

98

35.79

EUR

15:15:02

Euronext Dublin (XMSM)

1844924

198

35.79

EUR

15:15:02

Euronext Dublin (XMSM)

1844926

96

35.78

EUR

15:15:03

Euronext Dublin (XMSM)

1845057

175

35.78

EUR

15:15:03

Euronext Dublin (XMSM)

1845055

40

35.79

EUR

15:15:38

Euronext Dublin (XMSM)

1846123

256

35.79

EUR

15:15:38

Euronext Dublin (XMSM)

1846121

127

35.77

EUR

15:15:47

Euronext Dublin (XMSM)

1846423

167

35.77

EUR

15:16:26

Euronext Dublin (XMSM)

1847371

126

35.76

EUR

15:17:18

Euronext Dublin (XMSM)

1848673

118

35.76

EUR

15:17:18

Euronext Dublin (XMSM)

1848671

221

35.75

EUR

15:18:06

Euronext Dublin (XMSM)

1849915

33

35.75

EUR

15:18:06

Euronext Dublin (XMSM)

1849913

261

35.75

EUR

15:18:06

Euronext Dublin (XMSM)

1849911

285

35.78

EUR

15:19:15

Euronext Dublin (XMSM)

1852078

294

35.78

EUR

15:19:15

Euronext Dublin (XMSM)

1852070

283

35.77

EUR

15:19:41

Euronext Dublin (XMSM)

1852793

278

35.77

EUR

15:19:41

Euronext Dublin (XMSM)

1852784

116

35.77

EUR

15:19:41

Euronext Dublin (XMSM)

1852786

151

35.77

EUR

15:19:41

Euronext Dublin (XMSM)

1852788

272

35.75

EUR

15:20:11

Euronext Dublin (XMSM)

1853772

99

35.75

EUR

15:20:11

Euronext Dublin (XMSM)

1853770

154

35.75

EUR

15:20:11

Euronext Dublin (XMSM)

1853768

294

35.77

EUR

15:20:21

Euronext Dublin (XMSM)

1854159

1,092

35.77

EUR

15:20:21

Euronext Dublin (XMSM)

1854149

250

35.77

EUR

15:20:21

Euronext Dublin (XMSM)

1854147

175

35.78

EUR

15:20:48

Euronext Dublin (XMSM)

1854579

40

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854689

50

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854685

154

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854681

50

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854668

194

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854661

271

35.77

EUR

15:20:50

Euronext Dublin (XMSM)

1854659

147

35.75

EUR

15:21:37

Euronext Dublin (XMSM)

1855774

100

35.75

EUR

15:21:39

Euronext Dublin (XMSM)

1855850

295

35.73

EUR

15:22:21

Euronext Dublin (XMSM)

1856804

190

35.74

EUR

15:22:53

Euronext Dublin (XMSM)

1858068

154

35.74

EUR

15:22:53

Euronext Dublin (XMSM)

1858066

57

35.74

EUR

15:23:02

Euronext Dublin (XMSM)

1858403

363

35.74

EUR

15:23:12

Euronext Dublin (XMSM)

1858987

243

35.73

EUR

15:23:14

Euronext Dublin (XMSM)

1859104

270

35.73

EUR

15:23:14

Euronext Dublin (XMSM)

1859102

273

35.72

EUR

15:23:16

Euronext Dublin (XMSM)

1859148

251

35.72

EUR

15:23:46

Euronext Dublin (XMSM)

1859805

154

35.72

EUR

15:23:48

Euronext Dublin (XMSM)

1859854

28

35.72

EUR

15:23:48

Euronext Dublin (XMSM)

1859852

116

35.71

EUR

15:23:48

Euronext Dublin (XMSM)

1859849

50

35.71

EUR

15:24:04

Euronext Dublin (XMSM)

1860443

154

35.71

EUR

15:24:04

Euronext Dublin (XMSM)

1860414

423

35.70

EUR

15:24:04

Euronext Dublin (XMSM)

1860410

125

35.70

EUR

15:24:04

Euronext Dublin (XMSM)

1860395

240

35.70

EUR

15:24:04

Euronext Dublin (XMSM)

1860392

364

35.70

EUR

15:24:04

Euronext Dublin (XMSM)

1860386

421

35.70

EUR

15:24:04

Euronext Dublin (XMSM)

1860274

168

35.71

EUR

15:24:04

Euronext Dublin (XMSM)

1860244

114

35.71

EUR

15:24:04

Euronext Dublin (XMSM)

1860242

2,747

35.71

EUR

15:24:07

Euronext Dublin (XMSM)

1860581

257

35.70

EUR

15:24:11

Euronext Dublin (XMSM)

1860663

250

35.70

EUR

15:24:11

Euronext Dublin (XMSM)

1860661

174

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860771

154

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860769

154

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860767

431

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860762

215

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860760

61

35.70

EUR

15:24:15

Euronext Dublin (XMSM)

1860758

156

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860846

50

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860844

6

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860840

488

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860838

275

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860842

215

35.70

EUR

15:24:16

Euronext Dublin (XMSM)

1860835

293

35.74

EUR

15:24:51

Euronext Dublin (XMSM)

1862367

4

35.74

EUR

15:24:51

Euronext Dublin (XMSM)

1862365

175

35.74

EUR

15:24:53

Euronext Dublin (XMSM)

1862419

17

35.74

EUR

15:24:53

Euronext Dublin (XMSM)

1862417

295

35.75

EUR

15:24:53

Euronext Dublin (XMSM)

1862404

148

35.74

EUR

15:24:54

Euronext Dublin (XMSM)

1862449

200

35.75

EUR

15:25:15

Euronext Dublin (XMSM)

1863868

159

35.75

EUR

15:25:15

Euronext Dublin (XMSM)

1863866

95

35.75

EUR

15:25:15

Euronext Dublin (XMSM)

1863864

183

35.75

EUR

15:25:15

Euronext Dublin (XMSM)

1863862

42

35.73

EUR

15:25:20

Euronext Dublin (XMSM)

1864223

28

35.73

EUR

15:25:20

Euronext Dublin (XMSM)

1864221

190

35.73

EUR

15:25:20

Euronext Dublin (XMSM)

1864219

327

35.73

EUR

15:25:20

Euronext Dublin (XMSM)

1864193

382

35.79

EUR

15:25:39

Euronext Dublin (XMSM)

1864898

270

35.79

EUR

15:25:39

Euronext Dublin (XMSM)

1864896

290

35.78

EUR

15:25:39

Euronext Dublin (XMSM)

1864894

1,448

35.79

EUR

15:25:39

Euronext Dublin (XMSM)

1864892

28

35.80

EUR

15:25:57

Euronext Dublin (XMSM)

1865400

190

35.80

EUR

15:25:57

Euronext Dublin (XMSM)

1865398

23

35.79

EUR

15:25:58

Euronext Dublin (XMSM)

1865439

1,031

35.80

EUR

15:25:58

Euronext Dublin (XMSM)

1865437

513

35.79

EUR

15:25:59

Euronext Dublin (XMSM)

1865454

175

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866419

324

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866422

912

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866424

1,182

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866412

17

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866410

161

35.84

EUR

15:26:18

Euronext Dublin (XMSM)

1866408

280

35.84

EUR

15:26:24

Euronext Dublin (XMSM)

1866742

242

35.84

EUR

15:26:24

Euronext Dublin (XMSM)

1866740

227

35.84

EUR

15:26:24

Euronext Dublin (XMSM)

1866738

36

35.84

EUR

15:26:24

Euronext Dublin (XMSM)

1866736

50

35.84

EUR

15:27:06

Euronext Dublin (XMSM)

1867815

154

35.84

EUR

15:27:06

Euronext Dublin (XMSM)

1867813

154

35.84

EUR

15:27:06

Euronext Dublin (XMSM)

1867811

240

35.84

EUR

15:27:13

Euronext Dublin (XMSM)

1868109

241

35.83

EUR

15:27:13

Euronext Dublin (XMSM)

1868107

31

35.84

EUR

15:27:13

Euronext Dublin (XMSM)

1868105

175

35.84

EUR

15:27:13

Euronext Dublin (XMSM)

1868103

35

35.84

EUR

15:27:13

Euronext Dublin (XMSM)

1868101

129

35.83

EUR

15:27:22

Euronext Dublin (XMSM)

1868324

124

35.83

EUR

15:27:22

Euronext Dublin (XMSM)

1868326

254

35.85

EUR

15:28:12

Euronext Dublin (XMSM)

1869872

281

35.84

EUR

15:28:12

Euronext Dublin (XMSM)

1869867

156

35.87

EUR

15:28:39

Euronext Dublin (XMSM)

1870663

175

35.87

EUR

15:28:39

Euronext Dublin (XMSM)

1870661

298

35.87

EUR

15:29:03

Euronext Dublin (XMSM)

1871184

102

35.87

EUR

15:29:18

Euronext Dublin (XMSM)

1871545

154

35.87

EUR

15:29:18

Euronext Dublin (XMSM)

1871543

292

35.87

EUR

15:29:18

Euronext Dublin (XMSM)

1871530

262

35.87

EUR

15:29:18

Euronext Dublin (XMSM)

1871528

21

35.87

EUR

15:29:18

Euronext Dublin (XMSM)

1871526

117

35.87

EUR

15:29:57

Euronext Dublin (XMSM)

1872528

170

35.87

EUR

15:29:57

Euronext Dublin (XMSM)

1872526

113

35.87

EUR

15:29:57

Euronext Dublin (XMSM)

1872476

175

35.87

EUR

15:29:57

Euronext Dublin (XMSM)

1872474

286

35.88

EUR

15:29:57

Euronext Dublin (XMSM)

1872458

278

35.83

EUR

15:32:00

Euronext Dublin (XMSM)

1875407

247

35.83

EUR

15:32:00

Euronext Dublin (XMSM)

1875394

297

35.83

EUR

15:32:00

Euronext Dublin (XMSM)

1875392

149

35.82

EUR

15:32:24

Euronext Dublin (XMSM)

1876068

145

35.82

EUR

15:32:24

Euronext Dublin (XMSM)

1876066

246

35.85

EUR

15:33:27

Euronext Dublin (XMSM)

1877812

35

35.85

EUR

15:33:27

Euronext Dublin (XMSM)

1877810

175

35.88

EUR

15:34:23

Euronext Dublin (XMSM)

1878943

269

35.89

EUR

15:34:39

Euronext Dublin (XMSM)

1879227

4

35.89

EUR

15:34:39

Euronext Dublin (XMSM)

1879225

50

35.89

EUR

15:35:13

Euronext Dublin (XMSM)

1880167

175

35.89

EUR

15:35:13

Euronext Dublin (XMSM)

1880165

182

35.89

EUR

15:35:33

Euronext Dublin (XMSM)

1880679

241

35.89

EUR

15:35:33

Euronext Dublin (XMSM)

1880670

284

35.89

EUR

15:35:33

Euronext Dublin (XMSM)

1880668

8

35.88

EUR

15:35:50

Euronext Dublin (XMSM)

1881089

60

35.88

EUR

15:35:50

Euronext Dublin (XMSM)

1881093

175

35.88

EUR

15:35:50

Euronext Dublin (XMSM)

1881091

242

35.89

EUR

15:35:50

Euronext Dublin (XMSM)

1881010

279

35.85

EUR

15:36:21

Euronext Dublin (XMSM)

1882198

50

35.85

EUR

15:36:39

Euronext Dublin (XMSM)

1882514

154

35.85

EUR

15:36:39

Euronext Dublin (XMSM)

1882512

28

35.85

EUR

15:36:39

Euronext Dublin (XMSM)

1882510

279

35.84

EUR

15:36:39

Euronext Dublin (XMSM)

1882508

218

35.84

EUR

15:37:02

Euronext Dublin (XMSM)

1882965

79

35.84

EUR

15:37:02

Euronext Dublin (XMSM)

1882963

255

35.83

EUR

15:37:24

Euronext Dublin (XMSM)

1883422

215

35.86

EUR

15:38:19

Euronext Dublin (XMSM)

1884919

122

35.87

EUR

15:38:53

Euronext Dublin (XMSM)

1885644

30

35.93

EUR

15:39:22

Euronext Dublin (XMSM)

1886696

2,174

35.93

EUR

15:39:22

Euronext Dublin (XMSM)

1886690

58

35.93

EUR

15:39:22

Euronext Dublin (XMSM)

1886688

355

35.93

EUR

15:39:22

Euronext Dublin (XMSM)

1886686

269

35.92

EUR

15:39:23

Euronext Dublin (XMSM)

1886746

190

35.91

EUR

15:39:29

Euronext Dublin (XMSM)

1886917

264

35.91

EUR

15:39:29

Euronext Dublin (XMSM)

1886915

78

35.93

EUR

15:39:56

Euronext Dublin (XMSM)

1887475

175

35.93

EUR

15:39:56

Euronext Dublin (XMSM)

1887469

200

35.99

EUR

15:40:28

Euronext Dublin (XMSM)

1888845

265

35.99

EUR

15:40:32

Euronext Dublin (XMSM)

1888982

14

35.99

EUR

15:40:32

Euronext Dublin (XMSM)

1888970

381

35.99

EUR

15:40:32

Euronext Dublin (XMSM)

1888968

118

35.98

EUR

15:40:33

Euronext Dublin (XMSM)

1889107

175

35.98

EUR

15:40:33

Euronext Dublin (XMSM)

1889105

62

35.97

EUR

15:40:49

Euronext Dublin (XMSM)

1889686

264

35.97

EUR

15:40:49

Euronext Dublin (XMSM)

1889684

279

35.97

EUR

15:40:49

Euronext Dublin (XMSM)

1889682

28

35.96

EUR

15:41:15

Euronext Dublin (XMSM)

1890398

170

35.96

EUR

15:41:15

Euronext Dublin (XMSM)

1890400

57

35.96

EUR

15:41:15

Euronext Dublin (XMSM)

1890386

3

35.96

EUR

15:41:15

Euronext Dublin (XMSM)

1890381

105

35.96

EUR

15:41:16

Euronext Dublin (XMSM)

1890411

20

35.96

EUR

15:41:16

Euronext Dublin (XMSM)

1890409

14

35.96

EUR

15:41:16

Euronext Dublin (XMSM)

1890407

105

35.96

EUR

15:41:16

Euronext Dublin (XMSM)

1890405

23

35.96

EUR

15:41:16

Euronext Dublin (XMSM)

1890403

264

35.93

EUR

15:42:11

Euronext Dublin (XMSM)

1891907

252

35.92

EUR

15:42:16

Euronext Dublin (XMSM)

1892014

147

35.91

EUR

15:42:50

Euronext Dublin (XMSM)

1892617

132

35.91

EUR

15:42:50

Euronext Dublin (XMSM)

1892615

122

35.91

EUR

15:42:55

Euronext Dublin (XMSM)

1892698

114

35.93

EUR

15:43:42

Euronext Dublin (XMSM)

1893854

147

35.93

EUR

15:43:42

Euronext Dublin (XMSM)

1893852

103

35.92

EUR

15:43:49

Euronext Dublin (XMSM)

1894016

164

35.92

EUR

15:43:49

Euronext Dublin (XMSM)

1894014

279

35.92

EUR

15:44:24

Euronext Dublin (XMSM)

1894788

221

35.90

EUR

15:45:01

Euronext Dublin (XMSM)

1895554

51

35.90

EUR

15:45:01

Euronext Dublin (XMSM)

1895552

265

35.91

EUR

15:45:01

Euronext Dublin (XMSM)

1895500

249

35.92

EUR

15:45:49

Euronext Dublin (XMSM)

1896884

8

35.92

EUR

15:45:49

Euronext Dublin (XMSM)

1896882

1

35.92

EUR

15:45:51

Euronext Dublin (XMSM)

1896923

88

35.92

EUR

15:45:52

Euronext Dublin (XMSM)

1896968

175

35.92

EUR

15:45:52

Euronext Dublin (XMSM)

1896942

35

35.92

EUR

15:45:54

Euronext Dublin (XMSM)

1897041

271

35.91

EUR

15:46:11

Euronext Dublin (XMSM)

1897569

259

35.90

EUR

15:47:04

Euronext Dublin (XMSM)

1898959

78

35.92

EUR

15:48:27

Euronext Dublin (XMSM)

1900705

93

35.92

EUR

15:48:27

Euronext Dublin (XMSM)

1900703

48

35.92

EUR

15:48:27

Euronext Dublin (XMSM)

1900701

25

35.92

EUR

15:48:27

Euronext Dublin (XMSM)

1900699

50

35.92

EUR

15:48:28

Euronext Dublin (XMSM)

1900738

180

35.92

EUR

15:48:31

Euronext Dublin (XMSM)

1900811

60

35.92

EUR

15:48:58

Euronext Dublin (XMSM)

1901278

60

35.92

EUR

15:48:58

Euronext Dublin (XMSM)

1901276

65

35.92

EUR

15:49:10

Euronext Dublin (XMSM)

1901481

219

35.92

EUR

15:49:10

Euronext Dublin (XMSM)

1901479

212

35.92

EUR

15:49:10

Euronext Dublin (XMSM)

1901477

270

35.91

EUR

15:50:01

Euronext Dublin (XMSM)

1902937

28

35.91

EUR

15:50:02

Euronext Dublin (XMSM)

1902942

173

35.91

EUR

15:50:02

Euronext Dublin (XMSM)

1902940

247

35.94

EUR

15:51:05

Euronext Dublin (XMSM)

1904550

161

35.95

EUR

15:51:24

Euronext Dublin (XMSM)

1905129

213

35.95

EUR

15:51:24

Euronext Dublin (XMSM)

1905127

16

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905715

175

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905711

82

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905713

26

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905721

66

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905717

154

35.95

EUR

15:51:49

Euronext Dublin (XMSM)

1905719

296

35.96

EUR

15:52:31

Euronext Dublin (XMSM)

1906686

229

35.96

EUR

15:52:31

Euronext Dublin (XMSM)

1906684

65

35.96

EUR

15:52:31

Euronext Dublin (XMSM)

1906682

57

35.96

EUR

15:52:48

Euronext Dublin (XMSM)

1907062

218

35.96

EUR

15:52:48

Euronext Dublin (XMSM)

1907060

175

35.97

EUR

15:53:18

Euronext Dublin (XMSM)

1907789

103

35.96

EUR

15:53:31

Euronext Dublin (XMSM)

1908087

154

35.96

EUR

15:53:31

Euronext Dublin (XMSM)

1908085

244

35.96

EUR

15:53:31

Euronext Dublin (XMSM)

1908075

224

35.94

EUR

15:54:31

Euronext Dublin (XMSM)

1909716

33

35.94

EUR

15:54:31

Euronext Dublin (XMSM)

1909714

222

35.94

EUR

15:54:42

Euronext Dublin (XMSM)

1909888

40

35.94

EUR

15:54:42

Euronext Dublin (XMSM)

1909886

175

35.94

EUR

15:55:16

Euronext Dublin (XMSM)

1910591

175

35.94

EUR

15:55:18

Euronext Dublin (XMSM)

1910618

175

35.95

EUR

15:55:59

Euronext Dublin (XMSM)

1911312

157

35.95

EUR

15:56:55

Euronext Dublin (XMSM)

1912575

8

35.96

EUR

15:56:55

Euronext Dublin (XMSM)

1912573

295

35.95

EUR

15:56:59

Euronext Dublin (XMSM)

1912639

128

35.95

EUR

15:56:59

Euronext Dublin (XMSM)

1912637

41

35.98

EUR

15:57:47

Euronext Dublin (XMSM)

1914055

188

35.98

EUR

15:57:47

Euronext Dublin (XMSM)

1914053

175

35.98

EUR

15:58:11

Euronext Dublin (XMSM)

1914587

261

35.89

EUR

16:14:32

Euronext Dublin (XMSM)

1940030

285

35.89

EUR

16:14:34

Euronext Dublin (XMSM)

1940047

156

35.89

EUR

16:15:06

Euronext Dublin (XMSM)

1940789

175

35.89

EUR

16:15:06

Euronext Dublin (XMSM)

1940787

103

35.89

EUR

16:15:08

Euronext Dublin (XMSM)

1940825

175

35.89

EUR

16:15:08

Euronext Dublin (XMSM)

1940823

292

35.89

EUR

16:15:24

Euronext Dublin (XMSM)

1941170

154

35.88

EUR

16:15:36

Euronext Dublin (XMSM)

1941412

275

35.86

EUR

16:15:59

Euronext Dublin (XMSM)

1942047

 

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
 
 
POSBKABNFBKDFCK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings