Transaction in Own Shares

RNS Number : 6879H
CRH PLC
28 November 2022
 

28th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 25th November 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: 

118,022


 

Highest price paid per share:


€38.9200


 

Lowest price paid per share:


€38.3900


 

Volume weighted average price paid:

€38.7544


 






 

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 effected by CRH's broker as part of the Programme announced on 20th September 2022.

 






 

Following settlement of the above transactions CRH will hold 26,930,820 of its ordinary shares in treasury which represents 3.479% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 747,209,518 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 25th November 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:

25/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.7544

118,022








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

302

38.44

EUR

08:02:44

Euronext Dublin (XMSM)

1378256

78

38.39

EUR

08:03:03

Euronext Dublin (XMSM)

1378725

296

38.41

EUR

08:03:03

Euronext Dublin (XMSM)

1378722

31

38.41

EUR

08:03:03

Euronext Dublin (XMSM)

1378720

306

38.42

EUR

08:03:41

Euronext Dublin (XMSM)

1379364

63

38.41

EUR

08:04:03

Euronext Dublin (XMSM)

1379667

124

38.41

EUR

08:04:17

Euronext Dublin (XMSM)

1379938

143

38.41

EUR

08:04:17

Euronext Dublin (XMSM)

1379936

281

38.44

EUR

08:05:22

Euronext Dublin (XMSM)

1381162

180

38.41

EUR

08:05:33

Euronext Dublin (XMSM)

1381466

254

38.44

EUR

08:06:11

Euronext Dublin (XMSM)

1382133

74

38.44

EUR

08:06:11

Euronext Dublin (XMSM)

1382131

175

38.43

EUR

08:06:40

Euronext Dublin (XMSM)

1382614

235

38.43

EUR

08:08:19

Euronext Dublin (XMSM)

1386571

60

38.43

EUR

08:08:19

Euronext Dublin (XMSM)

1386569

303

38.62

EUR

08:11:03

Euronext Dublin (XMSM)

1389985

314

38.62

EUR

08:11:03

Euronext Dublin (XMSM)

1389983

56

38.63

EUR

08:11:03

Euronext Dublin (XMSM)

1389981

292

38.63

EUR

08:11:03

Euronext Dublin (XMSM)

1389979

332

38.66

EUR

08:12:48

Euronext Dublin (XMSM)

1391779

303

38.64

EUR

08:12:54

Euronext Dublin (XMSM)

1391846

294

38.61

EUR

08:13:02

Euronext Dublin (XMSM)

1392007

299

38.59

EUR

08:18:22

Euronext Dublin (XMSM)

1398015

311

38.62

EUR

08:21:17

Euronext Dublin (XMSM)

1401919

332

38.61

EUR

08:31:27

Euronext Dublin (XMSM)

1413981

175

38.59

EUR

08:36:52

Euronext Dublin (XMSM)

1421483

132

38.59

EUR

08:36:54

Euronext Dublin (XMSM)

1421585

143

38.60

EUR

08:43:22

Euronext Dublin (XMSM)

1429760

122

38.63

EUR

08:44:58

Euronext Dublin (XMSM)

1431609

175

38.63

EUR

08:44:58

Euronext Dublin (XMSM)

1431607

349

38.63

EUR

08:45:00

Euronext Dublin (XMSM)

1431674

175

38.62

EUR

08:45:06

Euronext Dublin (XMSM)

1431770

40

38.62

EUR

08:45:06

Euronext Dublin (XMSM)

1431772

289

38.60

EUR

08:45:50

Euronext Dublin (XMSM)

1432587

280

38.59

EUR

08:52:45

Euronext Dublin (XMSM)

1440131

349

38.58

EUR

09:00:03

Euronext Dublin (XMSM)

1447056

127

38.54

EUR

09:03:35

Euronext Dublin (XMSM)

1450492

143

38.54

EUR

09:03:35

Euronext Dublin (XMSM)

1450490

15

38.54

EUR

09:03:35

Euronext Dublin (XMSM)

1450488

140

38.67

EUR

09:10:00

Euronext Dublin (XMSM)

1456592

175

38.67

EUR

09:10:00

Euronext Dublin (XMSM)

1456590

334

38.67

EUR

09:10:00

Euronext Dublin (XMSM)

1456587

292

38.71

EUR

09:11:40

Euronext Dublin (XMSM)

1457945

335

38.72

EUR

09:12:41

Euronext Dublin (XMSM)

1458925

294

38.68

EUR

09:16:06

Euronext Dublin (XMSM)

1461714

25

38.69

EUR

09:18:36

Euronext Dublin (XMSM)

1463497

139

38.69

EUR

09:18:37

Euronext Dublin (XMSM)

1463519

175

38.69

EUR

09:18:37

Euronext Dublin (XMSM)

1463517

320

38.72

EUR

09:22:17

Euronext Dublin (XMSM)

1467259

105

38.69

EUR

09:23:48

Euronext Dublin (XMSM)

1469027

175

38.69

EUR

09:23:48

Euronext Dublin (XMSM)

1469025

261

38.71

EUR

09:27:12

Euronext Dublin (XMSM)

1472027

60

38.71

EUR

09:27:12

Euronext Dublin (XMSM)

1472024

99

38.71

EUR

09:32:14

Euronext Dublin (XMSM)

1476088

195

38.71

EUR

09:32:18

Euronext Dublin (XMSM)

1476130

349

38.71

EUR

09:35:23

Euronext Dublin (XMSM)

1478145

301

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485220

261

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485218

84

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485216

16

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485120

28

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485118

68

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485116

175

38.71

EUR

09:42:03

Euronext Dublin (XMSM)

1485114

306

38.71

EUR

09:42:28

Euronext Dublin (XMSM)

1485827

133

38.71

EUR

09:42:28

Euronext Dublin (XMSM)

1485820

175

38.71

EUR

09:42:28

Euronext Dublin (XMSM)

1485817

170

38.73

EUR

09:43:24

Euronext Dublin (XMSM)

1486787

275

38.73

EUR

09:43:30

Euronext Dublin (XMSM)

1486816

53

38.73

EUR

09:43:30

Euronext Dublin (XMSM)

1486814

108

38.77

EUR

09:44:24

Euronext Dublin (XMSM)

1487370

50

38.77

EUR

09:44:24

Euronext Dublin (XMSM)

1487368

143

38.77

EUR

09:44:24

Euronext Dublin (XMSM)

1487366

56

38.77

EUR

09:44:24

Euronext Dublin (XMSM)

1487364

175

38.77

EUR

09:44:24

Euronext Dublin (XMSM)

1487362

175

38.78

EUR

09:44:42

Euronext Dublin (XMSM)

1487546

175

38.78

EUR

09:44:45

Euronext Dublin (XMSM)

1487571

175

38.78

EUR

09:44:55

Euronext Dublin (XMSM)

1487652

175

38.78

EUR

09:45:00

Euronext Dublin (XMSM)

1487697

175

38.78

EUR

09:45:13

Euronext Dublin (XMSM)

1487845

139

38.78

EUR

09:45:23

Euronext Dublin (XMSM)

1487949

19

38.78

EUR

09:45:23

Euronext Dublin (XMSM)

1487947

161

38.80

EUR

09:48:12

Euronext Dublin (XMSM)

1489874

154

38.80

EUR

09:48:12

Euronext Dublin (XMSM)

1489847

126

38.74

EUR

09:50:35

Euronext Dublin (XMSM)

1491659

159

38.74

EUR

09:50:35

Euronext Dublin (XMSM)

1491657

24

38.73

EUR

09:57:22

Euronext Dublin (XMSM)

1496388

115

38.73

EUR

09:57:22

Euronext Dublin (XMSM)

1496392

175

38.73

EUR

09:57:22

Euronext Dublin (XMSM)

1496390

348

38.67

EUR

10:02:10

Euronext Dublin (XMSM)

1500262

96

38.73

EUR

10:13:46

Euronext Dublin (XMSM)

1507156

251

38.73

EUR

10:13:46

Euronext Dublin (XMSM)

1507154

132

38.76

EUR

10:17:32

Euronext Dublin (XMSM)

1509326

175

38.76

EUR

10:17:32

Euronext Dublin (XMSM)

1509324

107

38.74

EUR

10:20:43

Euronext Dublin (XMSM)

1511219

175

38.74

EUR

10:20:43

Euronext Dublin (XMSM)

1511217

292

38.78

EUR

10:22:31

Euronext Dublin (XMSM)

1512311

289

38.77

EUR

10:22:38

Euronext Dublin (XMSM)

1512481

137

38.77

EUR

10:22:40

Euronext Dublin (XMSM)

1512502

175

38.77

EUR

10:22:40

Euronext Dublin (XMSM)

1512500

50

38.80

EUR

10:27:53

Euronext Dublin (XMSM)

1515547

143

38.80

EUR

10:27:53

Euronext Dublin (XMSM)

1515545

17

38.82

EUR

10:30:42

Euronext Dublin (XMSM)

1517573

50

38.83

EUR

10:30:42

Euronext Dublin (XMSM)

1517568

175

38.83

EUR

10:30:42

Euronext Dublin (XMSM)

1517566

328

38.82

EUR

10:30:43

Euronext Dublin (XMSM)

1517585

184

38.83

EUR

10:33:41

Euronext Dublin (XMSM)

1519479

143

38.83

EUR

10:33:41

Euronext Dublin (XMSM)

1519477

317

38.85

EUR

10:36:13

Euronext Dublin (XMSM)

1521234

300

38.87

EUR

10:38:57

Euronext Dublin (XMSM)

1522595

50

38.87

EUR

10:38:57

Euronext Dublin (XMSM)

1522597

313

38.86

EUR

10:39:06

Euronext Dublin (XMSM)

1522684

321

38.86

EUR

10:39:57

Euronext Dublin (XMSM)

1523065

50

38.86

EUR

10:41:58

Euronext Dublin (XMSM)

1524021

143

38.86

EUR

10:42:06

Euronext Dublin (XMSM)

1524093

58

38.86

EUR

10:42:20

Euronext Dublin (XMSM)

1524204

59

38.85

EUR

10:42:40

Euronext Dublin (XMSM)

1524430

300

38.85

EUR

10:42:40

Euronext Dublin (XMSM)

1524392

95

38.86

EUR

10:43:50

Euronext Dublin (XMSM)

1525295

33

38.86

EUR

10:44:00

Euronext Dublin (XMSM)

1525357

143

38.86

EUR

10:44:00

Euronext Dublin (XMSM)

1525359

64

38.89

EUR

10:45:41

Euronext Dublin (XMSM)

1526234

173

38.89

EUR

10:45:43

Euronext Dublin (XMSM)

1526263

2

38.89

EUR

10:45:43

Euronext Dublin (XMSM)

1526261

287

38.89

EUR

10:45:43

Euronext Dublin (XMSM)

1526259

315

38.89

EUR

10:45:58

Euronext Dublin (XMSM)

1526400

89

38.89

EUR

10:45:58

Euronext Dublin (XMSM)

1526396

148

38.89

EUR

10:45:58

Euronext Dublin (XMSM)

1526394

300

38.89

EUR

10:45:58

Euronext Dublin (XMSM)

1526392

313

38.89

EUR

10:45:58

Euronext Dublin (XMSM)

1526387

175

38.89

EUR

10:46:55

Euronext Dublin (XMSM)

1526939

147

38.89

EUR

10:46:56

Euronext Dublin (XMSM)

1526941

317

38.89

EUR

10:47:29

Euronext Dublin (XMSM)

1527210

183

38.90

EUR

10:47:35

Euronext Dublin (XMSM)

1527240

49

38.90

EUR

10:47:55

Euronext Dublin (XMSM)

1527464

42

38.90

EUR

10:48:00

Euronext Dublin (XMSM)

1527515

175

38.90

EUR

10:48:14

Euronext Dublin (XMSM)

1527662

175

38.90

EUR

10:48:14

Euronext Dublin (XMSM)

1527660

175

38.90

EUR

10:48:16

Euronext Dublin (XMSM)

1527674

143

38.91

EUR

10:48:50

Euronext Dublin (XMSM)

1528055

175

38.91

EUR

10:48:50

Euronext Dublin (XMSM)

1528057

2

38.91

EUR

10:48:50

Euronext Dublin (XMSM)

1528059

329

38.91

EUR

10:48:50

Euronext Dublin (XMSM)

1528053

278

38.87

EUR

10:49:03

Euronext Dublin (XMSM)

1528248

301

38.87

EUR

10:49:07

Euronext Dublin (XMSM)

1528284

10

38.87

EUR

10:49:07

Euronext Dublin (XMSM)

1528282

301

38.86

EUR

10:49:09

Euronext Dublin (XMSM)

1528289

174

38.84

EUR

10:49:26

Euronext Dublin (XMSM)

1528465

143

38.84

EUR

10:49:26

Euronext Dublin (XMSM)

1528463

175

38.88

EUR

10:50:29

Euronext Dublin (XMSM)

1529544

283

38.88

EUR

10:50:35

Euronext Dublin (XMSM)

1529599

485

38.88

EUR

10:50:35

Euronext Dublin (XMSM)

1529597

50

38.89

EUR

10:51:00

Euronext Dublin (XMSM)

1529966

50

38.89

EUR

10:51:00

Euronext Dublin (XMSM)

1529964

281

38.89

EUR

10:51:01

Euronext Dublin (XMSM)

1529970

286

38.89

EUR

10:51:11

Euronext Dublin (XMSM)

1530061

109

38.89

EUR

10:51:11

Euronext Dublin (XMSM)

1530059

253

38.88

EUR

10:51:17

Euronext Dublin (XMSM)

1530166

48

38.88

EUR

10:51:17

Euronext Dublin (XMSM)

1530168

183

38.89

EUR

10:51:17

Euronext Dublin (XMSM)

1530161

195

38.89

EUR

10:51:17

Euronext Dublin (XMSM)

1530159

145

38.89

EUR

10:51:17

Euronext Dublin (XMSM)

1530157

314

38.89

EUR

10:51:17

Euronext Dublin (XMSM)

1530155

175

38.90

EUR

10:51:50

Euronext Dublin (XMSM)

1530525

285

38.89

EUR

10:51:50

Euronext Dublin (XMSM)

1530521

295

38.89

EUR

10:51:50

Euronext Dublin (XMSM)

1530519

58

38.88

EUR

10:51:51

Euronext Dublin (XMSM)

1530542

278

38.88

EUR

10:51:52

Euronext Dublin (XMSM)

1530567

342

38.88

EUR

10:52:10

Euronext Dublin (XMSM)

1530876

216

38.88

EUR

10:52:16

Euronext Dublin (XMSM)

1531042

88

38.88

EUR

10:52:16

Euronext Dublin (XMSM)

1531040

135

38.87

EUR

10:52:32

Euronext Dublin (XMSM)

1531261

80

38.87

EUR

10:52:32

Euronext Dublin (XMSM)

1531256

108

38.87

EUR

10:52:34

Euronext Dublin (XMSM)

1531266

314

38.87

EUR

10:52:34

Euronext Dublin (XMSM)

1531268

291

38.86

EUR

10:52:44

Euronext Dublin (XMSM)

1531336

303

38.87

EUR

10:52:44

Euronext Dublin (XMSM)

1531334

301

38.86

EUR

10:52:51

Euronext Dublin (XMSM)

1531464

332

38.85

EUR

10:52:53

Euronext Dublin (XMSM)

1531516

104

38.87

EUR

10:53:49

Euronext Dublin (XMSM)

1532342

242

38.87

EUR

10:53:49

Euronext Dublin (XMSM)

1532340

80

38.88

EUR

10:54:00

Euronext Dublin (XMSM)

1532541

8

38.88

EUR

10:54:00

Euronext Dublin (XMSM)

1532539

348

38.89

EUR

10:54:10

Euronext Dublin (XMSM)

1532684

5

38.89

EUR

10:54:11

Euronext Dublin (XMSM)

1532687

310

38.89

EUR

10:54:13

Euronext Dublin (XMSM)

1532730

6

38.89

EUR

10:54:15

Euronext Dublin (XMSM)

1532777

8

38.89

EUR

10:54:15

Euronext Dublin (XMSM)

1532774

324

38.89

EUR

10:54:17

Euronext Dublin (XMSM)

1532809

239

38.88

EUR

10:54:30

Euronext Dublin (XMSM)

1532980

183

38.88

EUR

10:54:34

Euronext Dublin (XMSM)

1533049

189

38.87

EUR

10:54:35

Euronext Dublin (XMSM)

1533059

99

38.89

EUR

10:55:08

Euronext Dublin (XMSM)

1533735

80

38.90

EUR

10:55:14

Euronext Dublin (XMSM)

1533894

111

38.91

EUR

10:55:18

Euronext Dublin (XMSM)

1533983

175

38.91

EUR

10:55:18

Euronext Dublin (XMSM)

1533981

8

38.90

EUR

10:55:19

Euronext Dublin (XMSM)

1533986

175

38.90

EUR

10:55:28

Euronext Dublin (XMSM)

1534086

175

38.90

EUR

10:55:28

Euronext Dublin (XMSM)

1534082

23

38.90

EUR

10:55:28

Euronext Dublin (XMSM)

1534080

82

38.90

EUR

10:55:28

Euronext Dublin (XMSM)

1534084

8

38.91

EUR

10:55:46

Euronext Dublin (XMSM)

1534338

326

38.91

EUR

10:55:47

Euronext Dublin (XMSM)

1534357

303

38.92

EUR

10:56:03

Euronext Dublin (XMSM)

1534543

549

38.91

EUR

10:56:04

Euronext Dublin (XMSM)

1534562

367

38.90

EUR

10:56:06

Euronext Dublin (XMSM)

1534586

300

38.90

EUR

10:56:26

Euronext Dublin (XMSM)

1534897

47

38.90

EUR

10:56:26

Euronext Dublin (XMSM)

1534899

256

38.90

EUR

10:56:26

Euronext Dublin (XMSM)

1534873

88

38.90

EUR

10:56:26

Euronext Dublin (XMSM)

1534871

302

38.88

EUR

10:56:52

Euronext Dublin (XMSM)

1535389

70

38.88

EUR

10:57:25

Euronext Dublin (XMSM)

1535787

260

38.88

EUR

10:57:35

Euronext Dublin (XMSM)

1535890

335

38.88

EUR

10:57:37

Euronext Dublin (XMSM)

1535905

91

38.88

EUR

10:57:55

Euronext Dublin (XMSM)

1536191

175

38.88

EUR

10:58:09

Euronext Dublin (XMSM)

1536330

123

38.88

EUR

10:58:14

Euronext Dublin (XMSM)

1536378

271

38.88

EUR

10:58:33

Euronext Dublin (XMSM)

1536582

285

38.86

EUR

10:58:35

Euronext Dublin (XMSM)

1536593

227

38.84

EUR

10:58:41

Euronext Dublin (XMSM)

1536683

332

38.85

EUR

10:59:05

Euronext Dublin (XMSM)

1536986

330

38.85

EUR

11:00:03

Euronext Dublin (XMSM)

1538020

115

38.85

EUR

11:00:14

Euronext Dublin (XMSM)

1538195

15

38.85

EUR

11:00:14

Euronext Dublin (XMSM)

1538193

181

38.85

EUR

11:00:14

Euronext Dublin (XMSM)

1538191

320

38.83

EUR

11:00:21

Euronext Dublin (XMSM)

1538335

68

38.85

EUR

11:03:07

Euronext Dublin (XMSM)

1540045

226

38.85

EUR

11:03:07

Euronext Dublin (XMSM)

1540043

296

38.87

EUR

11:06:55

Euronext Dublin (XMSM)

1542110

337

38.88

EUR

11:12:07

Euronext Dublin (XMSM)

1544317

327

38.86

EUR

11:12:23

Euronext Dublin (XMSM)

1544419

133

38.88

EUR

11:15:00

Euronext Dublin (XMSM)

1545836

199

38.88

EUR

11:15:00

Euronext Dublin (XMSM)

1545834

175

38.85

EUR

11:18:00

Euronext Dublin (XMSM)

1547649

147

38.85

EUR

11:18:07

Euronext Dublin (XMSM)

1547696

16

38.83

EUR

11:24:05

Euronext Dublin (XMSM)

1550789

149

38.83

EUR

11:24:05

Euronext Dublin (XMSM)

1550787

45

38.83

EUR

11:24:29

Euronext Dublin (XMSM)

1550977

21

38.83

EUR

11:24:29

Euronext Dublin (XMSM)

1550975

136

38.83

EUR

11:24:29

Euronext Dublin (XMSM)

1550973

159

38.82

EUR

11:25:14

Euronext Dublin (XMSM)

1551411

46

38.86

EUR

11:27:26

Euronext Dublin (XMSM)

1552402

17

38.86

EUR

11:27:26

Euronext Dublin (XMSM)

1552398

175

38.86

EUR

11:27:26

Euronext Dublin (XMSM)

1552396

34

38.86

EUR

11:27:26

Euronext Dublin (XMSM)

1552394

27

38.86

EUR

11:27:48

Euronext Dublin (XMSM)

1552568

289

38.85

EUR

11:28:24

Euronext Dublin (XMSM)

1552831

132

38.87

EUR

11:30:41

Euronext Dublin (XMSM)

1554068

19

38.87

EUR

11:30:41

Euronext Dublin (XMSM)

1554066

146

38.87

EUR

11:30:41

Euronext Dublin (XMSM)

1554064

175

38.86

EUR

11:41:44

Euronext Dublin (XMSM)

1559271

21

38.86

EUR

11:41:44

Euronext Dublin (XMSM)

1559273

177

38.86

EUR

11:41:44

Euronext Dublin (XMSM)

1559269

150

38.87

EUR

11:42:46

Euronext Dublin (XMSM)

1559694

175

38.87

EUR

11:42:46

Euronext Dublin (XMSM)

1559692

28

38.87

EUR

11:43:26

Euronext Dublin (XMSM)

1560051

158

38.87

EUR

11:44:16

Euronext Dublin (XMSM)

1560407

110

38.87

EUR

11:44:16

Euronext Dublin (XMSM)

1560405

294

38.85

EUR

11:45:50

Euronext Dublin (XMSM)

1561199

229

38.85

EUR

11:48:20

Euronext Dublin (XMSM)

1562262

84

38.85

EUR

11:48:20

Euronext Dublin (XMSM)

1562260

21

38.84

EUR

11:50:57

Euronext Dublin (XMSM)

1563782

13

38.84

EUR

11:50:57

Euronext Dublin (XMSM)

1563780

61

38.87

EUR

11:52:49

Euronext Dublin (XMSM)

1564543

217

38.87

EUR

11:52:49

Euronext Dublin (XMSM)

1564545

6

38.87

EUR

11:52:54

Euronext Dublin (XMSM)

1564601

322

38.85

EUR

11:55:55

Euronext Dublin (XMSM)

1566038

63

38.86

EUR

11:59:07

Euronext Dublin (XMSM)

1567825

147

38.86

EUR

11:59:07

Euronext Dublin (XMSM)

1567823

16

38.86

EUR

11:59:07

Euronext Dublin (XMSM)

1567821

93

38.86

EUR

11:59:07

Euronext Dublin (XMSM)

1567819

316

38.82

EUR

12:01:55

Euronext Dublin (XMSM)

1569962

143

38.84

EUR

12:05:39

Euronext Dublin (XMSM)

1572879

175

38.84

EUR

12:05:39

Euronext Dublin (XMSM)

1572877

67

38.83

EUR

12:06:39

Euronext Dublin (XMSM)

1573335

6

38.83

EUR

12:07:16

Euronext Dublin (XMSM)

1573746

309

38.83

EUR

12:07:16

Euronext Dublin (XMSM)

1573742

282

38.89

EUR

12:11:34

Euronext Dublin (XMSM)

1576135

11

38.89

EUR

12:11:34

Euronext Dublin (XMSM)

1576133

26

38.89

EUR

12:11:34

Euronext Dublin (XMSM)

1576131

11

38.89

EUR

12:11:34

Euronext Dublin (XMSM)

1576129

249

38.92

EUR

12:13:39

Euronext Dublin (XMSM)

1577267

36

38.92

EUR

12:13:39

Euronext Dublin (XMSM)

1577265

337

38.89

EUR

12:18:02

Euronext Dublin (XMSM)

1579440

227

38.88

EUR

12:19:51

Euronext Dublin (XMSM)

1580407

61

38.88

EUR

12:19:51

Euronext Dublin (XMSM)

1580404

223

38.88

EUR

12:22:30

Euronext Dublin (XMSM)

1581859

102

38.88

EUR

12:22:30

Euronext Dublin (XMSM)

1581861

119

38.87

EUR

12:25:16

Euronext Dublin (XMSM)

1583573

175

38.87

EUR

12:25:16

Euronext Dublin (XMSM)

1583571

12

38.83

EUR

12:29:31

Euronext Dublin (XMSM)

1586058

299

38.83

EUR

12:29:31

Euronext Dublin (XMSM)

1586056

175

38.85

EUR

12:31:32

Euronext Dublin (XMSM)

1587089

9

38.85

EUR

12:31:32

Euronext Dublin (XMSM)

1587087

120

38.85

EUR

12:32:01

Euronext Dublin (XMSM)

1587318

10

38.86

EUR

12:38:41

Euronext Dublin (XMSM)

1590727

175

38.86

EUR

12:38:41

Euronext Dublin (XMSM)

1590725

101

38.86

EUR

12:38:41

Euronext Dublin (XMSM)

1590723

311

38.86

EUR

12:38:58

Euronext Dublin (XMSM)

1590862

51

38.86

EUR

12:38:58

Euronext Dublin (XMSM)

1590864

309

38.87

EUR

12:41:34

Euronext Dublin (XMSM)

1592372

19

38.87

EUR

12:47:05

Euronext Dublin (XMSM)

1595432

247

38.87

EUR

12:47:13

Euronext Dublin (XMSM)

1595509

23

38.87

EUR

12:47:13

Euronext Dublin (XMSM)

1595507

20

38.86

EUR

12:48:47

Euronext Dublin (XMSM)

1596352

307

38.86

EUR

12:49:07

Euronext Dublin (XMSM)

1596562

323

38.87

EUR

12:51:03

Euronext Dublin (XMSM)

1597616

291

38.85

EUR

12:57:39

Euronext Dublin (XMSM)

1601153

175

38.83

EUR

13:00:17

Euronext Dublin (XMSM)

1602699

110

38.83

EUR

13:00:17

Euronext Dublin (XMSM)

1602701

300

38.85

EUR

13:07:02

Euronext Dublin (XMSM)

1606658

322

38.84

EUR

13:07:12

Euronext Dublin (XMSM)

1606753

346

38.82

EUR

13:08:37

Euronext Dublin (XMSM)

1607623

340

38.81

EUR

13:14:45

Euronext Dublin (XMSM)

1610978

324

38.81

EUR

13:16:00

Euronext Dublin (XMSM)

1611942

59

38.82

EUR

13:17:56

Euronext Dublin (XMSM)

1613054

278

38.82

EUR

13:17:56

Euronext Dublin (XMSM)

1613052

285

38.85

EUR

13:21:03

Euronext Dublin (XMSM)

1615812

124

38.82

EUR

13:22:36

Euronext Dublin (XMSM)

1617051

206

38.82

EUR

13:22:36

Euronext Dublin (XMSM)

1617049

130

38.83

EUR

13:27:40

Euronext Dublin (XMSM)

1620702

205

38.83

EUR

13:27:40

Euronext Dublin (XMSM)

1620700

110

38.82

EUR

13:27:46

Euronext Dublin (XMSM)

1620900

175

38.82

EUR

13:27:46

Euronext Dublin (XMSM)

1620898

287

38.81

EUR

13:30:16

Euronext Dublin (XMSM)

1622736

175

38.80

EUR

13:30:28

Euronext Dublin (XMSM)

1623011

313

38.80

EUR

13:31:19

Euronext Dublin (XMSM)

1623630

116

38.80

EUR

13:31:27

Euronext Dublin (XMSM)

1623804

175

38.80

EUR

13:31:27

Euronext Dublin (XMSM)

1623802

175

38.79

EUR

13:32:26

Euronext Dublin (XMSM)

1624697

143

38.79

EUR

13:32:26

Euronext Dublin (XMSM)

1624699

143

38.78

EUR

13:33:33

Euronext Dublin (XMSM)

1625883

50

38.78

EUR

13:33:33

Euronext Dublin (XMSM)

1625881

175

38.78

EUR

13:33:33

Euronext Dublin (XMSM)

1625879

24

38.76

EUR

13:34:16

Euronext Dublin (XMSM)

1626435

272

38.76

EUR

13:34:16

Euronext Dublin (XMSM)

1626433

323

38.73

EUR

13:34:55

Euronext Dublin (XMSM)

1627090

50

38.74

EUR

13:37:08

Euronext Dublin (XMSM)

1628573

131

38.74

EUR

13:37:08

Euronext Dublin (XMSM)

1628569

143

38.74

EUR

13:37:08

Euronext Dublin (XMSM)

1628571

154

38.74

EUR

13:37:08

Euronext Dublin (XMSM)

1628566

320

38.77

EUR

13:38:54

Euronext Dublin (XMSM)

1630312

286

38.75

EUR

13:39:38

Euronext Dublin (XMSM)

1631062

175

38.75

EUR

13:41:29

Euronext Dublin (XMSM)

1632392

13

38.75

EUR

13:41:29

Euronext Dublin (XMSM)

1632384

181

38.76

EUR

13:43:16

Euronext Dublin (XMSM)

1633650

131

38.76

EUR

13:43:16

Euronext Dublin (XMSM)

1633648

136

38.76

EUR

13:45:12

Euronext Dublin (XMSM)

1635042

155

38.76

EUR

13:45:12

Euronext Dublin (XMSM)

1635040

143

38.79

EUR

13:49:30

Euronext Dublin (XMSM)

1638178

50

38.79

EUR

13:49:30

Euronext Dublin (XMSM)

1638176

290

38.79

EUR

13:50:49

Euronext Dublin (XMSM)

1639375

101

38.79

EUR

13:50:49

Euronext Dublin (XMSM)

1639373

162

38.82

EUR

13:52:27

Euronext Dublin (XMSM)

1640939

173

38.82

EUR

13:52:27

Euronext Dublin (XMSM)

1640941

300

38.82

EUR

13:53:55

Euronext Dublin (XMSM)

1641887

143

38.82

EUR

13:55:30

Euronext Dublin (XMSM)

1642963

175

38.82

EUR

13:55:30

Euronext Dublin (XMSM)

1642961

173

38.82

EUR

13:56:57

Euronext Dublin (XMSM)

1643948

115

38.82

EUR

13:57:16

Euronext Dublin (XMSM)

1644252

50

38.82

EUR

13:59:59

Euronext Dublin (XMSM)

1646109

175

38.81

EUR

14:00:29

Euronext Dublin (XMSM)

1646648

10

38.81

EUR

14:00:29

Euronext Dublin (XMSM)

1646646

338

38.81

EUR

14:00:42

Euronext Dublin (XMSM)

1646859

128

38.81

EUR

14:00:42

Euronext Dublin (XMSM)

1646852

138

38.80

EUR

14:05:02

Euronext Dublin (XMSM)

1650362

175

38.80

EUR

14:05:02

Euronext Dublin (XMSM)

1650360

284

38.77

EUR

14:06:28

Euronext Dublin (XMSM)

1651500

264

38.79

EUR

14:08:24

Euronext Dublin (XMSM)

1652876

21

38.79

EUR

14:08:24

Euronext Dublin (XMSM)

1652874

20

38.79

EUR

14:08:24

Euronext Dublin (XMSM)

1652872

292

38.81

EUR

14:10:56

Euronext Dublin (XMSM)

1654571

53

38.81

EUR

14:14:38

Euronext Dublin (XMSM)

1656921

175

38.81

EUR

14:14:38

Euronext Dublin (XMSM)

1656919

95

38.81

EUR

14:14:38

Euronext Dublin (XMSM)

1656917

310

38.80

EUR

14:15:34

Euronext Dublin (XMSM)

1657539

175

38.77

EUR

14:18:01

Euronext Dublin (XMSM)

1659114

132

38.77

EUR

14:19:39

Euronext Dublin (XMSM)

1660322

344

38.76

EUR

14:20:00

Euronext Dublin (XMSM)

1660731

301

38.76

EUR

14:22:12

Euronext Dublin (XMSM)

1662784

325

38.76

EUR

14:23:26

Euronext Dublin (XMSM)

1663682

315

38.81

EUR

14:26:02

Euronext Dublin (XMSM)

1666066

4

38.84

EUR

14:28:07

Euronext Dublin (XMSM)

1668008

340

38.84

EUR

14:28:07

Euronext Dublin (XMSM)

1668006

102

38.85

EUR

14:28:07

Euronext Dublin (XMSM)

1668004

71

38.85

EUR

14:28:07

Euronext Dublin (XMSM)

1668002

175

38.85

EUR

14:28:07

Euronext Dublin (XMSM)

1668000

288

38.83

EUR

14:28:32

Euronext Dublin (XMSM)

1668288

17

38.83

EUR

14:29:59

Euronext Dublin (XMSM)

1669821

277

38.83

EUR

14:29:59

Euronext Dublin (XMSM)

1669819

78

38.82

EUR

14:30:03

Euronext Dublin (XMSM)

1673308

22

38.82

EUR

14:30:03

Euronext Dublin (XMSM)

1673305

10

38.82

EUR

14:30:03

Euronext Dublin (XMSM)

1673303

107

38.82

EUR

14:30:04

Euronext Dublin (XMSM)

1673388

19

38.82

EUR

14:30:04

Euronext Dublin (XMSM)

1673386

30

38.82

EUR

14:30:04

Euronext Dublin (XMSM)

1673384

15

38.82

EUR

14:30:04

Euronext Dublin (XMSM)

1673382

280

38.83

EUR

14:30:57

Euronext Dublin (XMSM)

1676005

116

38.83

EUR

14:30:57

Euronext Dublin (XMSM)

1676002

175

38.83

EUR

14:30:57

Euronext Dublin (XMSM)

1676000

408

38.84

EUR

14:32:34

Euronext Dublin (XMSM)

1679016

64

38.83

EUR

14:32:35

Euronext Dublin (XMSM)

1679023

151

38.83

EUR

14:32:35

Euronext Dublin (XMSM)

1679021

96

38.83

EUR

14:32:35

Euronext Dublin (XMSM)

1679019

27

38.83

EUR

14:33:10

Euronext Dublin (XMSM)

1680066

31

38.83

EUR

14:33:10

Euronext Dublin (XMSM)

1680064

256

38.83

EUR

14:33:10

Euronext Dublin (XMSM)

1680062

24

38.82

EUR

14:33:11

Euronext Dublin (XMSM)

1680072

157

38.82

EUR

14:33:11

Euronext Dublin (XMSM)

1680068

159

38.82

EUR

14:33:11

Euronext Dublin (XMSM)

1680070

288

38.79

EUR

14:34:42

Euronext Dublin (XMSM)

1682828

118

38.79

EUR

14:34:42

Euronext Dublin (XMSM)

1682818

17

38.79

EUR

14:34:42

Euronext Dublin (XMSM)

1682816

11

38.79

EUR

14:34:42

Euronext Dublin (XMSM)

1682805

170

38.79

EUR

14:34:42

Euronext Dublin (XMSM)

1682803

100

38.79

EUR

14:35:36

Euronext Dublin (XMSM)

1684427

100

38.79

EUR

14:35:36

Euronext Dublin (XMSM)

1684429

102

38.79

EUR

14:35:36

Euronext Dublin (XMSM)

1684425

34

38.79

EUR

14:35:39

Euronext Dublin (XMSM)

1684470

289

38.77

EUR

14:36:43

Euronext Dublin (XMSM)

1686170

17

38.78

EUR

14:37:33

Euronext Dublin (XMSM)

1687473

42

38.78

EUR

14:37:33

Euronext Dublin (XMSM)

1687463

261

38.78

EUR

14:37:33

Euronext Dublin (XMSM)

1687461

38

38.77

EUR

14:37:35

Euronext Dublin (XMSM)

1687576

8

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690559

17

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690557

34

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690555

91

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690553

135

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690551

49

38.74

EUR

14:39:08

Euronext Dublin (XMSM)

1690549

205

38.74

EUR

14:39:33

Euronext Dublin (XMSM)

1691453

25

38.74

EUR

14:39:33

Euronext Dublin (XMSM)

1691451

75

38.74

EUR

14:39:33

Euronext Dublin (XMSM)

1691449

110

38.72

EUR

14:40:52

Euronext Dublin (XMSM)

1693511

175

38.72

EUR

14:40:52

Euronext Dublin (XMSM)

1693509

175

38.74

EUR

14:42:28

Euronext Dublin (XMSM)

1696254

10

38.74

EUR

14:42:29

Euronext Dublin (XMSM)

1696279

143

38.74

EUR

14:42:29

Euronext Dublin (XMSM)

1696277

175

38.74

EUR

14:42:29

Euronext Dublin (XMSM)

1696275

114

38.74

EUR

14:42:29

Euronext Dublin (XMSM)

1696270

344

38.73

EUR

14:43:26

Euronext Dublin (XMSM)

1697904

99

38.73

EUR

14:44:34

Euronext Dublin (XMSM)

1699804

29

38.73

EUR

14:44:34

Euronext Dublin (XMSM)

1699806

180

38.73

EUR

14:44:34

Euronext Dublin (XMSM)

1699808

226

38.76

EUR

14:46:20

Euronext Dublin (XMSM)

1702308

54

38.76

EUR

14:46:20

Euronext Dublin (XMSM)

1702306

138

38.76

EUR

14:46:25

Euronext Dublin (XMSM)

1702408

175

38.76

EUR

14:46:25

Euronext Dublin (XMSM)

1702406

295

38.75

EUR

14:46:25

Euronext Dublin (XMSM)

1702404

250

38.75

EUR

14:48:50

Euronext Dublin (XMSM)

1705732

175

38.75

EUR

14:49:33

Euronext Dublin (XMSM)

1706755

306

38.78

EUR

14:50:24

Euronext Dublin (XMSM)

1708251

175

38.78

EUR

14:50:55

Euronext Dublin (XMSM)

1708927

175

38.79

EUR

14:51:22

Euronext Dublin (XMSM)

1709557

167

38.79

EUR

14:51:22

Euronext Dublin (XMSM)

1709559

21

38.77

EUR

14:53:11

Euronext Dublin (XMSM)

1711698

300

38.77

EUR

14:53:11

Euronext Dublin (XMSM)

1711696

298

38.78

EUR

14:53:11

Euronext Dublin (XMSM)

1711692

327

38.73

EUR

14:55:13

Euronext Dublin (XMSM)

1714316

148

38.74

EUR

14:56:35

Euronext Dublin (XMSM)

1716071

175

38.74

EUR

14:56:35

Euronext Dublin (XMSM)

1716069

285

38.73

EUR

14:56:46

Euronext Dublin (XMSM)

1716307

143

38.73

EUR

14:57:27

Euronext Dublin (XMSM)

1717187

342

38.72

EUR

14:57:38

Euronext Dublin (XMSM)

1717364

175

38.72

EUR

14:59:31

Euronext Dublin (XMSM)

1720170

143

38.72

EUR

14:59:31

Euronext Dublin (XMSM)

1720172

220

38.72

EUR

15:00:40

Euronext Dublin (XMSM)

1724444

90

38.73

EUR

15:00:40

Euronext Dublin (XMSM)

1724441

110

38.73

EUR

15:00:40

Euronext Dublin (XMSM)

1724439

135

38.73

EUR

15:00:40

Euronext Dublin (XMSM)

1724437

175

38.70

EUR

15:02:15

Euronext Dublin (XMSM)

1727022

299

38.70

EUR

15:02:19

Euronext Dublin (XMSM)

1727238

137

38.71

EUR

15:04:44

Euronext Dublin (XMSM)

1730334

175

38.71

EUR

15:04:44

Euronext Dublin (XMSM)

1730332

173

38.71

EUR

15:04:44

Euronext Dublin (XMSM)

1730323

21

38.71

EUR

15:04:44

Euronext Dublin (XMSM)

1730321

175

38.71

EUR

15:04:44

Euronext Dublin (XMSM)

1730319

336

38.70

EUR

15:05:25

Euronext Dublin (XMSM)

1731514

332

38.70

EUR

15:06:19

Euronext Dublin (XMSM)

1732602

77

38.68

EUR

15:07:42

Euronext Dublin (XMSM)

1734215

200

38.68

EUR

15:07:42

Euronext Dublin (XMSM)

1734213

67

38.68

EUR

15:07:42

Euronext Dublin (XMSM)

1734211

322

38.70

EUR

15:10:07

Euronext Dublin (XMSM)

1737489

307

38.70

EUR

15:10:47

Euronext Dublin (XMSM)

1738177

20

38.70

EUR

15:12:25

Euronext Dublin (XMSM)

1740117

309

38.70

EUR

15:12:26

Euronext Dublin (XMSM)

1740154

202

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741305

130

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741303

11

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741301

74

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741293

121

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741295

70

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741297

29

38.69

EUR

15:13:38

Euronext Dublin (XMSM)

1741299

143

38.69

EUR

15:15:05

Euronext Dublin (XMSM)

1742647

79

38.69

EUR

15:15:05

Euronext Dublin (XMSM)

1742645

248

38.72

EUR

15:18:03

Euronext Dublin (XMSM)

1746514

44

38.72

EUR

15:18:03

Euronext Dublin (XMSM)

1746516

235

38.72

EUR

15:18:03

Euronext Dublin (XMSM)

1746512

94

38.72

EUR

15:18:03

Euronext Dublin (XMSM)

1746510

112

38.70

EUR

15:19:12

Euronext Dublin (XMSM)

1747876

229

38.70

EUR

15:19:18

Euronext Dublin (XMSM)

1748028

120

38.70

EUR

15:22:25

Euronext Dublin (XMSM)

1751983

7

38.70

EUR

15:22:25

Euronext Dublin (XMSM)

1751981

338

38.69

EUR

15:22:27

Euronext Dublin (XMSM)

1752032

315

38.65

EUR

15:23:44

Euronext Dublin (XMSM)

1753474

312

38.69

EUR

15:26:26

Euronext Dublin (XMSM)

1758358

138

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758823

170

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758806

29

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758801

98

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758803

143

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758799

97

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758797

366

38.68

EUR

15:26:46

Euronext Dublin (XMSM)

1758794

291

38.67

EUR

15:29:51

Euronext Dublin (XMSM)

1762817

44

38.67

EUR

15:29:52

Euronext Dublin (XMSM)

1762834

115

38.67

EUR

15:29:53

Euronext Dublin (XMSM)

1762836

183

38.67

EUR

15:30:03

Euronext Dublin (XMSM)

1763096

354

38.67

EUR

15:30:03

Euronext Dublin (XMSM)

1763094

334

38.67

EUR

15:30:03

Euronext Dublin (XMSM)

1763087

354

38.67

EUR

15:30:03

Euronext Dublin (XMSM)

1763085

29

38.65

EUR

15:30:18

Euronext Dublin (XMSM)

1763400

388

38.65

EUR

15:30:18

Euronext Dublin (XMSM)

1763396

143

38.65

EUR

15:30:18

Euronext Dublin (XMSM)

1763398

170

38.69

EUR

15:31:28

Euronext Dublin (XMSM)

1764814

240

38.72

EUR

15:31:41

Euronext Dublin (XMSM)

1765001

136

38.72

EUR

15:31:41

Euronext Dublin (XMSM)

1764999

328

38.72

EUR

15:31:41

Euronext Dublin (XMSM)

1764997

11

38.72

EUR

15:31:46

Euronext Dublin (XMSM)

1765084

143

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765125

240

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765123

145

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765127

334

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765121

225

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765117

318

38.72

EUR

15:31:49

Euronext Dublin (XMSM)

1765119

153

38.72

EUR

15:32:26

Euronext Dublin (XMSM)

1765854

22

38.72

EUR

15:32:26

Euronext Dublin (XMSM)

1765852

312

38.73

EUR

15:32:26

Euronext Dublin (XMSM)

1765850

370

38.74

EUR

15:32:26

Euronext Dublin (XMSM)

1765848

409

38.74

EUR

15:32:26

Euronext Dublin (XMSM)

1765845

45

38.72

EUR

15:32:27

Euronext Dublin (XMSM)

1765858

90

38.72

EUR

15:32:27

Euronext Dublin (XMSM)

1765856

111

38.72

EUR

15:33:59

Euronext Dublin (XMSM)

1767547

111

38.72

EUR

15:33:59

Euronext Dublin (XMSM)

1767545

39

38.72

EUR

15:33:59

Euronext Dublin (XMSM)

1767543

56

38.72

EUR

15:33:59

Euronext Dublin (XMSM)

1767541

139

38.73

EUR

15:33:59

Euronext Dublin (XMSM)

1767535

175

38.73

EUR

15:33:59

Euronext Dublin (XMSM)

1767533

1

38.73

EUR

15:33:59

Euronext Dublin (XMSM)

1767537

54

38.74

EUR

15:33:59

Euronext Dublin (XMSM)

1767531

256

38.74

EUR

15:33:59

Euronext Dublin (XMSM)

1767529

92

38.72

EUR

15:35:30

Euronext Dublin (XMSM)

1769215

206

38.72

EUR

15:35:30

Euronext Dublin (XMSM)

1769213

175

38.69

EUR

15:36:00

Euronext Dublin (XMSM)

1769764

115

38.69

EUR

15:36:00

Euronext Dublin (XMSM)

1769761

48

38.69

EUR

15:36:01

Euronext Dublin (XMSM)

1769766

290

38.66

EUR

15:36:11

Euronext Dublin (XMSM)

1770073

10

38.64

EUR

15:37:07

Euronext Dublin (XMSM)

1771104

280

38.64

EUR

15:37:27

Euronext Dublin (XMSM)

1771450

84

38.63

EUR

15:38:17

Euronext Dublin (XMSM)

1772661

143

38.63

EUR

15:38:17

Euronext Dublin (XMSM)

1772659

84

38.63

EUR

15:38:17

Euronext Dublin (XMSM)

1772657

294

38.63

EUR

15:38:17

Euronext Dublin (XMSM)

1772655

167

38.62

EUR

15:38:38

Euronext Dublin (XMSM)

1773062

73

38.62

EUR

15:38:38

Euronext Dublin (XMSM)

1773060

57

38.62

EUR

15:38:38

Euronext Dublin (XMSM)

1773058

327

38.61

EUR

15:38:53

Euronext Dublin (XMSM)

1773230

334

38.60

EUR

15:39:09

Euronext Dublin (XMSM)

1773609

313

38.59

EUR

15:39:39

Euronext Dublin (XMSM)

1774177

75

38.62

EUR

15:41:42

Euronext Dublin (XMSM)

1776088

268

38.62

EUR

15:41:42

Euronext Dublin (XMSM)

1776086

188

38.61

EUR

15:42:13

Euronext Dublin (XMSM)

1776621

11

38.63

EUR

15:44:23

Euronext Dublin (XMSM)

1778366

100

38.64

EUR

15:45:13

Euronext Dublin (XMSM)

1779307

142

38.64

EUR

15:45:13

Euronext Dublin (XMSM)

1779305

287

38.63

EUR

15:45:30

Euronext Dublin (XMSM)

1779582

247

38.64

EUR

15:45:30

Euronext Dublin (XMSM)

1779574

56

38.64

EUR

15:45:30

Euronext Dublin (XMSM)

1779576

76

38.64

EUR

15:45:30

Euronext Dublin (XMSM)

1779578

326

38.63

EUR

15:45:48

Euronext Dublin (XMSM)

1779911

19

38.63

EUR

15:46:26

Euronext Dublin (XMSM)

1780567

82

38.63

EUR

15:46:26

Euronext Dublin (XMSM)

1780565

100

38.63

EUR

15:46:26

Euronext Dublin (XMSM)

1780563

144

38.63

EUR

15:46:35

Euronext Dublin (XMSM)

1780690

159

38.60

EUR

15:46:36

Euronext Dublin (XMSM)

1780727

349

38.60

EUR

15:46:36

Euronext Dublin (XMSM)

1780723

176

38.59

EUR

15:46:46

Euronext Dublin (XMSM)

1780898

29

38.59

EUR

15:46:46

Euronext Dublin (XMSM)

1780896

3

38.59

EUR

15:46:46

Euronext Dublin (XMSM)

1780894

193

38.59

EUR

15:46:46

Euronext Dublin (XMSM)

1780892

143

38.59

EUR

15:46:46

Euronext Dublin (XMSM)

1780890

107

38.60

EUR

15:46:46

Euronext Dublin (XMSM)

1780886

84

38.60

EUR

15:46:46

Euronext Dublin (XMSM)

1780884

89

38.60

EUR

15:46:46

Euronext Dublin (XMSM)

1780888

306

38.60

EUR

15:47:08

Euronext Dublin (XMSM)

1781162

341

38.60

EUR

15:47:08

Euronext Dublin (XMSM)

1781160

143

38.61

EUR

15:47:56

Euronext Dublin (XMSM)

1781805

175

38.61

EUR

15:47:56

Euronext Dublin (XMSM)

1781801

236

38.61

EUR

15:47:56

Euronext Dublin (XMSM)

1781803

4

38.65

EUR

15:49:11

Euronext Dublin (XMSM)

1783404

118

38.65

EUR

15:49:11

Euronext Dublin (XMSM)

1783402

179

38.65

EUR

15:49:12

Euronext Dublin (XMSM)

1783439

158

38.65

EUR

15:49:12

Euronext Dublin (XMSM)

1783425

389

38.65

EUR

15:49:12

Euronext Dublin (XMSM)

1783410

407

38.65

EUR

15:49:14

Euronext Dublin (XMSM)

1783523

115

38.65

EUR

15:49:44

Euronext Dublin (XMSM)

1784143

175

38.65

EUR

15:49:44

Euronext Dublin (XMSM)

1784141

50

38.65

EUR

15:49:54

Euronext Dublin (XMSM)

1784291

237

38.65

EUR

15:50:01

Euronext Dublin (XMSM)

1784424

20

38.65

EUR

15:50:01

Euronext Dublin (XMSM)

1784422

324

38.65

EUR

15:50:01

Euronext Dublin (XMSM)

1784420

96

38.65

EUR

15:51:00

Euronext Dublin (XMSM)

1785441

9

38.65

EUR

15:51:00

Euronext Dublin (XMSM)

1785437

201

38.65

EUR

15:51:00

Euronext Dublin (XMSM)

1785439

9

38.65

EUR

15:51:00

Euronext Dublin (XMSM)

1785435

9

38.65

EUR

15:51:00

Euronext Dublin (XMSM)

1785433

289

38.66

EUR

15:51:00

Euronext Dublin (XMSM)

1785430

54

38.66

EUR

15:51:00

Euronext Dublin (XMSM)

1785426

14

38.66

EUR

15:52:31

Euronext Dublin (XMSM)

1787030

143

38.67

EUR

15:52:53

Euronext Dublin (XMSM)

1787472

234

38.67

EUR

15:53:04

Euronext Dublin (XMSM)

1787634

284

38.67

EUR

15:53:07

Euronext Dublin (XMSM)

1787716

65

38.67

EUR

15:53:07

Euronext Dublin (XMSM)

1787714

110

38.67

EUR

15:53:07

Euronext Dublin (XMSM)

1787712

141

38.68

EUR

15:54:33

Euronext Dublin (XMSM)

1788952

206

38.68

EUR

15:55:24

Euronext Dublin (XMSM)

1789981

175

38.70

EUR

15:56:13

Euronext Dublin (XMSM)

1790906

143

38.70

EUR

15:56:29

Euronext Dublin (XMSM)

1791270

35

38.70

EUR

15:56:29

Euronext Dublin (XMSM)

1791268

175

38.70

EUR

15:56:33

Euronext Dublin (XMSM)

1791330

146

38.70

EUR

15:56:34

Euronext Dublin (XMSM)

1791387

26

38.70

EUR

15:56:34

Euronext Dublin (XMSM)

1791389

314

38.71

EUR

15:57:53

Euronext Dublin (XMSM)

1792651

80

38.71

EUR

15:57:53

Euronext Dublin (XMSM)

1792649

221

38.71

EUR

15:57:53

Euronext Dublin (XMSM)

1792647

43

38.72

EUR

15:58:59

Euronext Dublin (XMSM)

1793749

225

38.72

EUR

15:58:59

Euronext Dublin (XMSM)

1793747

67

38.72

EUR

15:59:01

Euronext Dublin (XMSM)

1793786

50

38.72

EUR

15:59:08

Euronext Dublin (XMSM)

1793999

278

38.71

EUR

15:59:17

Euronext Dublin (XMSM)

1794261

178

38.71

EUR

15:59:17

Euronext Dublin (XMSM)

1794255

62

38.71

EUR

15:59:17

Euronext Dublin (XMSM)

1794259

113

38.71

EUR

15:59:17

Euronext Dublin (XMSM)

1794257

109

38.70

EUR

15:59:18

Euronext Dublin (XMSM)

1794280

270

38.71

EUR

15:59:34

Euronext Dublin (XMSM)

1794966

397

38.70

EUR

15:59:41

Euronext Dublin (XMSM)

1795482

43

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797143

4

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797141

175

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797137

132

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797139

143

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797124

146

38.70

EUR

16:00:13

Euronext Dublin (XMSM)

1797122

175

38.72

EUR

16:02:06

Euronext Dublin (XMSM)

1799202

288

38.72

EUR

16:02:06

Euronext Dublin (XMSM)

1799200

34

38.73

EUR

16:03:06

Euronext Dublin (XMSM)

1800728

146

38.71

EUR

16:03:33

Euronext Dublin (XMSM)

1801330

147

38.71

EUR

16:03:33

Euronext Dublin (XMSM)

1801328

20

38.71

EUR

16:04:34

Euronext Dublin (XMSM)

1803201

280

38.71

EUR

16:04:58

Euronext Dublin (XMSM)

1803673

246

38.71

EUR

16:07:09

Euronext Dublin (XMSM)

1806586

51

38.71

EUR

16:07:09

Euronext Dublin (XMSM)

1806580

35

38.71

EUR

16:07:09

Euronext Dublin (XMSM)

1806582

244

38.71

EUR

16:09:41

Euronext Dublin (XMSM)

1809841

55

38.71

EUR

16:09:41

Euronext Dublin (XMSM)

1809834

310

38.70

EUR

16:10:30

Euronext Dublin (XMSM)

1810830

86

38.68

EUR

16:12:12

Euronext Dublin (XMSM)

1813245

39

38.69

EUR

16:12:59

Euronext Dublin (XMSM)

1814292

9

38.68

EUR

16:13:22

Euronext Dublin (XMSM)

1814795

166

38.68

EUR

16:13:22

Euronext Dublin (XMSM)

1814793

100

38.68

EUR

16:13:22

Euronext Dublin (XMSM)

1814791

309

38.68

EUR

16:13:24

Euronext Dublin (XMSM)

1814820

143

38.69

EUR

16:14:35

Euronext Dublin (XMSM)

1816384

33

38.69

EUR

16:14:35

Euronext Dublin (XMSM)

1816382

175

38.69

EUR

16:14:40

Euronext Dublin (XMSM)

1816692

36

38.71

EUR

16:14:56

Euronext Dublin (XMSM)

1817278

143

38.71

EUR

16:14:56

Euronext Dublin (XMSM)

1817276

129

38.71

EUR

16:14:56

Euronext Dublin (XMSM)

1817274

252

38.70

EUR

16:14:58

Euronext Dublin (XMSM)

1817318

118

38.70

EUR

16:14:58

Euronext Dublin (XMSM)

1817316

143

38.70

EUR

16:15:17

Euronext Dublin (XMSM)

1817929

46

38.70

EUR

16:15:17

Euronext Dublin (XMSM)

1817927

175

38.70

EUR

16:15:26

Euronext Dublin (XMSM)

1818162

172

38.69

EUR

16:15:34

Euronext Dublin (XMSM)

1818277

122

38.69

EUR

16:15:34

Euronext Dublin (XMSM)

1818279

151

38.69

EUR

16:15:34

Euronext Dublin (XMSM)

1818281

170

38.69

EUR

16:15:34

Euronext Dublin (XMSM)

1818283

4

38.69

EUR

16:16:18

Euronext Dublin (XMSM)

1819466

57

38.69

EUR

16:16:18

Euronext Dublin (XMSM)

1819461

175

38.69

EUR

16:16:18

Euronext Dublin (XMSM)

1819459

9

38.71

EUR

16:16:46

Euronext Dublin (XMSM)

1820356

27

38.72

EUR

16:17:04

Euronext Dublin (XMSM)

1820649

1,358

38.72

EUR

16:17:07

Euronext Dublin (XMSM)

1820702

78

38.72

EUR

16:17:07

Euronext Dublin (XMSM)

1820700

302

38.72

EUR

16:17:08

Euronext Dublin (XMSM)

1820732

80

38.72

EUR

16:17:09

Euronext Dublin (XMSM)

1820762

50

38.72

EUR

16:17:09

Euronext Dublin (XMSM)

1820764

35

38.72

EUR

16:17:36

Euronext Dublin (XMSM)

1821461

94

38.72

EUR

16:17:36

Euronext Dublin (XMSM)

1821453

230

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822167

95

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822169

333

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822165

323

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822163

409

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822161

100

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822159

403

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822156

125

38.73

EUR

16:17:59

Euronext Dublin (XMSM)

1822154

159

38.73

EUR

16:18:06

Euronext Dublin (XMSM)

1822399

98

38.73

EUR

16:18:06

Euronext Dublin (XMSM)

1822393

50

38.73

EUR

16:18:06

Euronext Dublin (XMSM)

1822397

143

38.73

EUR

16:18:06

Euronext Dublin (XMSM)

1822395

 

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
 
 
POSBKPBDOBDDNDB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings