Transaction in Own Shares

RNS Number : 8417H
CRH PLC
29 November 2022
 

29th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 28th 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: 

160,882


 

Highest price paid per share:


€38.6900


 

Lowest price paid per share:


€38.3350


 

Volume weighted average price paid:

€38.4595


 






 

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 27,091,702 of its ordinary shares in treasury which represents 3.5% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 747,048,636 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 28th 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:

28/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.4595

160,882








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

296

38.63

EUR

08:07:36

Euronext Dublin (XMSM)

1629089

332

38.59

EUR

08:07:47

Euronext Dublin (XMSM)

1629456

385

38.63

EUR

08:10:02

Euronext Dublin (XMSM)

1635407

316

38.63

EUR

08:10:11

Euronext Dublin (XMSM)

1635669

302

38.63

EUR

08:11:56

Euronext Dublin (XMSM)

1637986

281

38.63

EUR

08:11:56

Euronext Dublin (XMSM)

1637984

296

38.62

EUR

08:12:00

Euronext Dublin (XMSM)

1638071

320

38.63

EUR

08:14:04

Euronext Dublin (XMSM)

1640653

303

38.62

EUR

08:14:05

Euronext Dublin (XMSM)

1640688

321

38.69

EUR

08:17:43

Euronext Dublin (XMSM)

1645694

333

38.67

EUR

08:17:55

Euronext Dublin (XMSM)

1645941

105

38.65

EUR

08:18:00

Euronext Dublin (XMSM)

1646051

47

38.65

EUR

08:18:00

Euronext Dublin (XMSM)

1646028

184

38.65

EUR

08:18:00

Euronext Dublin (XMSM)

1646026

22

38.67

EUR

08:20:04

Euronext Dublin (XMSM)

1648455

290

38.67

EUR

08:20:04

Euronext Dublin (XMSM)

1648457

47

38.66

EUR

08:20:06

Euronext Dublin (XMSM)

1648540

249

38.66

EUR

08:20:06

Euronext Dublin (XMSM)

1648538

127

38.68

EUR

08:24:00

Euronext Dublin (XMSM)

1653098

143

38.68

EUR

08:24:00

Euronext Dublin (XMSM)

1653096

296

38.68

EUR

08:24:00

Euronext Dublin (XMSM)

1653094

62

38.66

EUR

08:25:36

Euronext Dublin (XMSM)

1654812

175

38.66

EUR

08:25:36

Euronext Dublin (XMSM)

1654810

65

38.66

EUR

08:25:36

Euronext Dublin (XMSM)

1654808

50

38.64

EUR

08:26:40

Euronext Dublin (XMSM)

1655916

175

38.64

EUR

08:26:40

Euronext Dublin (XMSM)

1655914

135

38.64

EUR

08:26:40

Euronext Dublin (XMSM)

1655912

175

38.64

EUR

08:26:40

Euronext Dublin (XMSM)

1655910

101

38.66

EUR

08:27:25

Euronext Dublin (XMSM)

1656806

50

38.66

EUR

08:27:25

Euronext Dublin (XMSM)

1656804

41

38.66

EUR

08:27:35

Euronext Dublin (XMSM)

1656913

50

38.66

EUR

08:27:35

Euronext Dublin (XMSM)

1656911

286

38.65

EUR

08:27:40

Euronext Dublin (XMSM)

1657010

299

38.61

EUR

08:28:17

Euronext Dublin (XMSM)

1657636

228

38.62

EUR

08:29:44

Euronext Dublin (XMSM)

1659116

62

38.62

EUR

08:30:01

Euronext Dublin (XMSM)

1659595

317

38.64

EUR

08:31:23

Euronext Dublin (XMSM)

1661832

15

38.64

EUR

08:32:39

Euronext Dublin (XMSM)

1663567

40

38.69

EUR

08:33:45

Euronext Dublin (XMSM)

1665261

262

38.69

EUR

08:33:55

Euronext Dublin (XMSM)

1665459

98

38.69

EUR

08:33:58

Euronext Dublin (XMSM)

1665576

104

38.69

EUR

08:34:00

Euronext Dublin (XMSM)

1665635

50

38.69

EUR

08:34:00

Euronext Dublin (XMSM)

1665631

175

38.69

EUR

08:34:00

Euronext Dublin (XMSM)

1665629

45

38.69

EUR

08:34:00

Euronext Dublin (XMSM)

1665624

175

38.69

EUR

08:34:00

Euronext Dublin (XMSM)

1665622

143

38.68

EUR

08:34:05

Euronext Dublin (XMSM)

1665748

143

38.68

EUR

08:34:05

Euronext Dublin (XMSM)

1665746

253

38.69

EUR

08:34:05

Euronext Dublin (XMSM)

1665741

61

38.69

EUR

08:34:05

Euronext Dublin (XMSM)

1665743

294

38.66

EUR

08:34:23

Euronext Dublin (XMSM)

1666147

15

38.56

EUR

08:36:43

Euronext Dublin (XMSM)

1669159

48

38.56

EUR

08:36:43

Euronext Dublin (XMSM)

1669157

175

38.56

EUR

08:36:43

Euronext Dublin (XMSM)

1669155

42

38.56

EUR

08:36:43

Euronext Dublin (XMSM)

1669153

100

38.56

EUR

08:39:30

Euronext Dublin (XMSM)

1672141

175

38.56

EUR

08:39:30

Euronext Dublin (XMSM)

1672139

278

38.56

EUR

08:39:30

Euronext Dublin (XMSM)

1672137

39

38.56

EUR

08:39:30

Euronext Dublin (XMSM)

1672135

167

38.53

EUR

08:40:20

Euronext Dublin (XMSM)

1673089

106

38.53

EUR

08:40:20

Euronext Dublin (XMSM)

1673068

325

38.58

EUR

08:44:09

Euronext Dublin (XMSM)

1677114

317

38.58

EUR

08:44:16

Euronext Dublin (XMSM)

1677245

326

38.55

EUR

08:44:57

Euronext Dublin (XMSM)

1677810

120

38.53

EUR

08:47:24

Euronext Dublin (XMSM)

1680295

15

38.53

EUR

08:47:24

Euronext Dublin (XMSM)

1680293

172

38.53

EUR

08:48:45

Euronext Dublin (XMSM)

1681593

175

38.52

EUR

08:49:13

Euronext Dublin (XMSM)

1682029

136

38.52

EUR

08:49:14

Euronext Dublin (XMSM)

1682092

311

38.53

EUR

08:51:37

Euronext Dublin (XMSM)

1684811

119

38.51

EUR

08:53:25

Euronext Dublin (XMSM)

1686965

175

38.51

EUR

08:53:25

Euronext Dublin (XMSM)

1686958

283

38.58

EUR

08:57:03

Euronext Dublin (XMSM)

1690776

302

38.57

EUR

08:59:04

Euronext Dublin (XMSM)

1693392

187

38.56

EUR

09:02:14

Euronext Dublin (XMSM)

1697119

116

38.56

EUR

09:02:14

Euronext Dublin (XMSM)

1697117

97

38.55

EUR

09:02:44

Euronext Dublin (XMSM)

1697644

175

38.55

EUR

09:02:44

Euronext Dublin (XMSM)

1697642

274

38.54

EUR

09:03:19

Euronext Dublin (XMSM)

1698101

55

38.54

EUR

09:03:19

Euronext Dublin (XMSM)

1698103

138

38.52

EUR

09:05:02

Euronext Dublin (XMSM)

1700380

135

38.52

EUR

09:05:02

Euronext Dublin (XMSM)

1700378

29

38.51

EUR

09:07:06

Euronext Dublin (XMSM)

1702692

175

38.51

EUR

09:07:28

Euronext Dublin (XMSM)

1703117

122

38.51

EUR

09:09:01

Euronext Dublin (XMSM)

1705175

48

38.54

EUR

09:11:21

Euronext Dublin (XMSM)

1707502

19

38.54

EUR

09:11:21

Euronext Dublin (XMSM)

1707492

200

38.54

EUR

09:11:21

Euronext Dublin (XMSM)

1707490

41

38.54

EUR

09:11:21

Euronext Dublin (XMSM)

1707488

294

38.53

EUR

09:12:38

Euronext Dublin (XMSM)

1708610

319

38.54

EUR

09:17:44

Euronext Dublin (XMSM)

1713472

324

38.56

EUR

09:21:08

Euronext Dublin (XMSM)

1716839

277

38.58

EUR

09:22:30

Euronext Dublin (XMSM)

1718281

122

38.56

EUR

09:22:39

Euronext Dublin (XMSM)

1718454

185

38.56

EUR

09:22:39

Euronext Dublin (XMSM)

1718452

25

38.56

EUR

09:22:39

Euronext Dublin (XMSM)

1718456

146

38.51

EUR

09:25:53

Euronext Dublin (XMSM)

1721822

149

38.51

EUR

09:26:02

Euronext Dublin (XMSM)

1721988

117

38.49

EUR

09:26:37

Euronext Dublin (XMSM)

1722548

199

38.49

EUR

09:26:40

Euronext Dublin (XMSM)

1722597

137

38.43

EUR

09:27:58

Euronext Dublin (XMSM)

1724145

175

38.43

EUR

09:27:58

Euronext Dublin (XMSM)

1724143

136

38.44

EUR

09:29:11

Euronext Dublin (XMSM)

1725255

175

38.44

EUR

09:29:11

Euronext Dublin (XMSM)

1725253

277

38.43

EUR

09:29:42

Euronext Dublin (XMSM)

1725809

30

38.40

EUR

09:31:25

Euronext Dublin (XMSM)

1729069

248

38.40

EUR

09:31:25

Euronext Dublin (XMSM)

1729067

108

38.40

EUR

09:32:02

Euronext Dublin (XMSM)

1729799

13

38.40

EUR

09:32:04

Euronext Dublin (XMSM)

1729867

175

38.40

EUR

09:32:04

Euronext Dublin (XMSM)

1729869

28

38.40

EUR

09:32:14

Euronext Dublin (XMSM)

1730073

3

38.40

EUR

09:32:14

Euronext Dublin (XMSM)

1730071

297

38.40

EUR

09:32:14

Euronext Dublin (XMSM)

1730069

143

38.38

EUR

09:32:53

Euronext Dublin (XMSM)

1730878

337

38.38

EUR

09:34:33

Euronext Dublin (XMSM)

1733262

25

38.40

EUR

09:36:02

Euronext Dublin (XMSM)

1735249

258

38.40

EUR

09:36:02

Euronext Dublin (XMSM)

1735247

175

38.42

EUR

09:38:45

Euronext Dublin (XMSM)

1740425

70

38.42

EUR

09:39:11

Euronext Dublin (XMSM)

1741033

175

38.42

EUR

09:39:11

Euronext Dublin (XMSM)

1741031

62

38.42

EUR

09:39:11

Euronext Dublin (XMSM)

1741029

129

38.43

EUR

09:41:02

Euronext Dublin (XMSM)

1743520

10

38.43

EUR

09:41:02

Euronext Dublin (XMSM)

1743506

175

38.47

EUR

09:43:04

Euronext Dublin (XMSM)

1746650

161

38.47

EUR

09:43:04

Euronext Dublin (XMSM)

1746646

112

38.47

EUR

09:43:04

Euronext Dublin (XMSM)

1746648

156

38.47

EUR

09:43:04

Euronext Dublin (XMSM)

1746644

32

38.47

EUR

09:43:14

Euronext Dublin (XMSM)

1746871

11

38.47

EUR

09:43:14

Euronext Dublin (XMSM)

1746869

289

38.47

EUR

09:43:14

Euronext Dublin (XMSM)

1746867

118

38.46

EUR

09:44:12

Euronext Dublin (XMSM)

1748216

200

38.46

EUR

09:44:12

Euronext Dublin (XMSM)

1748214

151

38.45

EUR

09:46:08

Euronext Dublin (XMSM)

1750888

166

38.45

EUR

09:46:08

Euronext Dublin (XMSM)

1750886

321

38.44

EUR

09:46:37

Euronext Dublin (XMSM)

1751518

187

38.44

EUR

09:47:48

Euronext Dublin (XMSM)

1753276

83

38.44

EUR

09:47:48

Euronext Dublin (XMSM)

1753273

332

38.42

EUR

09:48:11

Euronext Dublin (XMSM)

1753995

32

38.42

EUR

09:48:37

Euronext Dublin (XMSM)

1754719

119

38.42

EUR

09:48:37

Euronext Dublin (XMSM)

1754709

215

38.42

EUR

09:48:37

Euronext Dublin (XMSM)

1754707

199

38.42

EUR

09:50:25

Euronext Dublin (XMSM)

1757566

249

38.43

EUR

09:51:23

Euronext Dublin (XMSM)

1759068

29

38.43

EUR

09:51:23

Euronext Dublin (XMSM)

1759066

175

38.42

EUR

09:51:50

Euronext Dublin (XMSM)

1759666

31

38.42

EUR

09:51:50

Euronext Dublin (XMSM)

1759664

26

38.43

EUR

09:53:03

Euronext Dublin (XMSM)

1761266

305

38.43

EUR

09:53:03

Euronext Dublin (XMSM)

1761264

319

38.44

EUR

09:53:03

Euronext Dublin (XMSM)

1761262

28

38.42

EUR

09:54:02

Euronext Dublin (XMSM)

1762631

262

38.42

EUR

09:54:02

Euronext Dublin (XMSM)

1762629

173

38.41

EUR

09:55:54

Euronext Dublin (XMSM)

1765640

296

38.41

EUR

09:56:55

Euronext Dublin (XMSM)

1767134

18

38.41

EUR

09:56:55

Euronext Dublin (XMSM)

1767132

296

38.38

EUR

10:01:02

Euronext Dublin (XMSM)

1771945

151

38.38

EUR

10:01:12

Euronext Dublin (XMSM)

1772077

166

38.38

EUR

10:01:12

Euronext Dublin (XMSM)

1772079

175

38.35

EUR

10:03:54

Euronext Dublin (XMSM)

1774702

155

38.35

EUR

10:03:56

Euronext Dublin (XMSM)

1774750

175

38.34

EUR

10:04:42

Euronext Dublin (XMSM)

1775402

400

38.42

EUR

10:11:47

Euronext Dublin (XMSM)

1781218

28

38.40

EUR

10:12:42

Euronext Dublin (XMSM)

1781825

208

38.40

EUR

10:13:07

Euronext Dublin (XMSM)

1782034

74

38.40

EUR

10:13:07

Euronext Dublin (XMSM)

1782032

85

38.39

EUR

10:13:12

Euronext Dublin (XMSM)

1782107

175

38.39

EUR

10:13:12

Euronext Dublin (XMSM)

1782105

66

38.39

EUR

10:13:12

Euronext Dublin (XMSM)

1782103

334

38.38

EUR

10:16:55

Euronext Dublin (XMSM)

1785205

87

38.37

EUR

10:18:13

Euronext Dublin (XMSM)

1786346

319

38.37

EUR

10:20:03

Euronext Dublin (XMSM)

1787726

276

38.39

EUR

10:20:03

Euronext Dublin (XMSM)

1787723

175

38.40

EUR

10:21:25

Euronext Dublin (XMSM)

1788957

133

38.40

EUR

10:21:25

Euronext Dublin (XMSM)

1788960

310

38.43

EUR

10:23:35

Euronext Dublin (XMSM)

1790812

12

38.43

EUR

10:24:01

Euronext Dublin (XMSM)

1791134

175

38.43

EUR

10:24:01

Euronext Dublin (XMSM)

1791132

146

38.43

EUR

10:24:06

Euronext Dublin (XMSM)

1791190

59

38.43

EUR

10:24:56

Euronext Dublin (XMSM)

1791776

332

38.43

EUR

10:24:56

Euronext Dublin (XMSM)

1791764

294

38.42

EUR

10:25:01

Euronext Dublin (XMSM)

1791863

128

38.44

EUR

10:28:27

Euronext Dublin (XMSM)

1794368

141

38.44

EUR

10:28:27

Euronext Dublin (XMSM)

1794366

13

38.44

EUR

10:28:27

Euronext Dublin (XMSM)

1794364

134

38.43

EUR

10:28:55

Euronext Dublin (XMSM)

1794632

16

38.43

EUR

10:28:55

Euronext Dublin (XMSM)

1794630

169

38.43

EUR

10:28:56

Euronext Dublin (XMSM)

1794658

293

38.43

EUR

10:29:02

Euronext Dublin (XMSM)

1794757

297

38.44

EUR

10:30:31

Euronext Dublin (XMSM)

1795901

151

38.44

EUR

10:31:01

Euronext Dublin (XMSM)

1796197

153

38.44

EUR

10:31:01

Euronext Dublin (XMSM)

1796195

159

38.42

EUR

10:31:04

Euronext Dublin (XMSM)

1796276

162

38.42

EUR

10:31:04

Euronext Dublin (XMSM)

1796274

7

38.42

EUR

10:31:04

Euronext Dublin (XMSM)

1796255

14

38.45

EUR

10:32:31

Euronext Dublin (XMSM)

1797382

287

38.45

EUR

10:32:31

Euronext Dublin (XMSM)

1797380

123

38.45

EUR

10:32:41

Euronext Dublin (XMSM)

1797527

175

38.45

EUR

10:32:41

Euronext Dublin (XMSM)

1797525

17

38.44

EUR

10:33:15

Euronext Dublin (XMSM)

1797838

290

38.44

EUR

10:33:15

Euronext Dublin (XMSM)

1797836

275

38.43

EUR

10:33:16

Euronext Dublin (XMSM)

1797846

6

38.43

EUR

10:34:32

Euronext Dublin (XMSM)

1798800

143

38.43

EUR

10:34:32

Euronext Dublin (XMSM)

1798798

143

38.43

EUR

10:34:32

Euronext Dublin (XMSM)

1798796

251

38.43

EUR

10:34:32

Euronext Dublin (XMSM)

1798793

25

38.43

EUR

10:34:32

Euronext Dublin (XMSM)

1798791

21

38.44

EUR

10:36:19

Euronext Dublin (XMSM)

1799860

300

38.44

EUR

10:36:19

Euronext Dublin (XMSM)

1799858

265

38.41

EUR

10:36:37

Euronext Dublin (XMSM)

1800068

22

38.41

EUR

10:36:37

Euronext Dublin (XMSM)

1800066

42

38.41

EUR

10:36:37

Euronext Dublin (XMSM)

1800064

19

38.42

EUR

10:36:37

Euronext Dublin (XMSM)

1800061

159

38.42

EUR

10:36:37

Euronext Dublin (XMSM)

1800059

70

38.42

EUR

10:36:37

Euronext Dublin (XMSM)

1800057

26

38.42

EUR

10:36:37

Euronext Dublin (XMSM)

1800055

46

38.42

EUR

10:36:37

Euronext Dublin (XMSM)

1800053

294

38.40

EUR

10:37:49

Euronext Dublin (XMSM)

1800659

120

38.39

EUR

10:37:50

Euronext Dublin (XMSM)

1800674

175

38.39

EUR

10:37:50

Euronext Dublin (XMSM)

1800672

337

38.40

EUR

10:39:42

Euronext Dublin (XMSM)

1801862

294

38.44

EUR

10:42:53

Euronext Dublin (XMSM)

1804106

319

38.45

EUR

10:45:02

Euronext Dublin (XMSM)

1805378

6

38.44

EUR

10:45:30

Euronext Dublin (XMSM)

1805688

289

38.44

EUR

10:45:30

Euronext Dublin (XMSM)

1805686

175

38.44

EUR

10:47:24

Euronext Dublin (XMSM)

1806986

23

38.46

EUR

10:50:03

Euronext Dublin (XMSM)

1808372

119

38.46

EUR

10:50:03

Euronext Dublin (XMSM)

1808370

132

38.46

EUR

10:50:03

Euronext Dublin (XMSM)

1808368

251

38.45

EUR

10:51:34

Euronext Dublin (XMSM)

1809566

50

38.45

EUR

10:51:34

Euronext Dublin (XMSM)

1809564

115

38.44

EUR

10:52:07

Euronext Dublin (XMSM)

1809913

148

38.44

EUR

10:52:07

Euronext Dublin (XMSM)

1809911

26

38.44

EUR

10:52:07

Euronext Dublin (XMSM)

1809906

334

38.45

EUR

10:53:04

Euronext Dublin (XMSM)

1810562

283

38.41

EUR

10:55:24

Euronext Dublin (XMSM)

1812135

15

38.40

EUR

10:55:58

Euronext Dublin (XMSM)

1812555

175

38.40

EUR

10:55:58

Euronext Dublin (XMSM)

1812548

82

38.40

EUR

10:55:58

Euronext Dublin (XMSM)

1812550

42

38.40

EUR

10:56:57

Euronext Dublin (XMSM)

1813183

54

38.40

EUR

10:56:57

Euronext Dublin (XMSM)

1813181

287

38.40

EUR

10:57:08

Euronext Dublin (XMSM)

1813262

269

38.38

EUR

11:01:02

Euronext Dublin (XMSM)

1815903

13

38.38

EUR

11:01:02

Euronext Dublin (XMSM)

1815901

52

38.35

EUR

11:04:33

Euronext Dublin (XMSM)

1818461

12

38.35

EUR

11:04:33

Euronext Dublin (XMSM)

1818459

157

38.35

EUR

11:04:33

Euronext Dublin (XMSM)

1818454

143

38.35

EUR

11:04:33

Euronext Dublin (XMSM)

1818452

81

38.40

EUR

11:07:04

Euronext Dublin (XMSM)

1820392

22

38.40

EUR

11:07:04

Euronext Dublin (XMSM)

1820390

175

38.40

EUR

11:07:04

Euronext Dublin (XMSM)

1820388

316

38.40

EUR

11:07:10

Euronext Dublin (XMSM)

1820494

332

38.39

EUR

11:07:20

Euronext Dublin (XMSM)

1820615

50

38.39

EUR

11:08:32

Euronext Dublin (XMSM)

1821476

175

38.39

EUR

11:08:32

Euronext Dublin (XMSM)

1821474

326

38.41

EUR

11:10:09

Euronext Dublin (XMSM)

1822344

302

38.41

EUR

11:10:09

Euronext Dublin (XMSM)

1822342

175

38.41

EUR

11:10:09

Euronext Dublin (XMSM)

1822340

140

38.41

EUR

11:10:17

Euronext Dublin (XMSM)

1822409

44

38.41

EUR

11:10:17

Euronext Dublin (XMSM)

1822407

50

38.41

EUR

11:10:17

Euronext Dublin (XMSM)

1822405

25

38.41

EUR

11:10:27

Euronext Dublin (XMSM)

1822525

91

38.41

EUR

11:10:27

Euronext Dublin (XMSM)

1822523

143

38.41

EUR

11:10:27

Euronext Dublin (XMSM)

1822521

87

38.41

EUR

11:10:27

Euronext Dublin (XMSM)

1822519

88

38.41

EUR

11:10:27

Euronext Dublin (XMSM)

1822517

325

38.41

EUR

11:11:26

Euronext Dublin (XMSM)

1823045

8

38.41

EUR

11:11:26

Euronext Dublin (XMSM)

1823043

71

38.41

EUR

11:13:05

Euronext Dublin (XMSM)

1823979

143

38.41

EUR

11:13:05

Euronext Dublin (XMSM)

1823977

284

38.42

EUR

11:13:05

Euronext Dublin (XMSM)

1823959

12

38.39

EUR

11:15:51

Euronext Dublin (XMSM)

1825482

262

38.39

EUR

11:15:51

Euronext Dublin (XMSM)

1825480

71

38.41

EUR

11:19:25

Euronext Dublin (XMSM)

1827258

175

38.41

EUR

11:19:25

Euronext Dublin (XMSM)

1827256

56

38.41

EUR

11:19:25

Euronext Dublin (XMSM)

1827254

10

38.43

EUR

11:23:54

Euronext Dublin (XMSM)

1830042

143

38.43

EUR

11:23:54

Euronext Dublin (XMSM)

1830040

175

38.43

EUR

11:23:54

Euronext Dublin (XMSM)

1830038

322

38.43

EUR

11:23:54

Euronext Dublin (XMSM)

1830026

217

38.45

EUR

11:26:20

Euronext Dublin (XMSM)

1831275

69

38.45

EUR

11:26:22

Euronext Dublin (XMSM)

1831292

328

38.44

EUR

11:27:18

Euronext Dublin (XMSM)

1831747

246

38.45

EUR

11:29:07

Euronext Dublin (XMSM)

1832940

75

38.45

EUR

11:29:36

Euronext Dublin (XMSM)

1833407

29

38.45

EUR

11:31:04

Euronext Dublin (XMSM)

1834264

24

38.48

EUR

11:33:40

Euronext Dublin (XMSM)

1835676

45

38.48

EUR

11:33:40

Euronext Dublin (XMSM)

1835674

251

38.48

EUR

11:33:43

Euronext Dublin (XMSM)

1835683

142

38.47

EUR

11:33:53

Euronext Dublin (XMSM)

1835768

175

38.47

EUR

11:33:53

Euronext Dublin (XMSM)

1835766

303

38.45

EUR

11:34:32

Euronext Dublin (XMSM)

1836193

17

38.45

EUR

11:34:32

Euronext Dublin (XMSM)

1836191

12

38.47

EUR

11:36:22

Euronext Dublin (XMSM)

1837205

143

38.47

EUR

11:36:22

Euronext Dublin (XMSM)

1837203

125

38.47

EUR

11:36:22

Euronext Dublin (XMSM)

1837201

325

38.46

EUR

11:36:56

Euronext Dublin (XMSM)

1837484

225

38.44

EUR

11:38:33

Euronext Dublin (XMSM)

1838578

93

38.44

EUR

11:38:33

Euronext Dublin (XMSM)

1838576

320

38.45

EUR

11:41:23

Euronext Dublin (XMSM)

1840210

274

38.45

EUR

11:42:18

Euronext Dublin (XMSM)

1840638

48

38.45

EUR

11:42:18

Euronext Dublin (XMSM)

1840636

108

38.44

EUR

11:44:52

Euronext Dublin (XMSM)

1842046

175

38.44

EUR

11:44:52

Euronext Dublin (XMSM)

1842040

15

38.44

EUR

11:44:52

Euronext Dublin (XMSM)

1842038

307

38.44

EUR

11:46:36

Euronext Dublin (XMSM)

1843093

286

38.42

EUR

11:51:48

Euronext Dublin (XMSM)

1846861

92

38.43

EUR

11:54:02

Euronext Dublin (XMSM)

1848200

236

38.43

EUR

11:54:38

Euronext Dublin (XMSM)

1848504

5

38.43

EUR

11:55:07

Euronext Dublin (XMSM)

1848876

39

38.43

EUR

11:55:07

Euronext Dublin (XMSM)

1848874

48

38.43

EUR

11:55:07

Euronext Dublin (XMSM)

1848872

385

38.43

EUR

11:55:07

Euronext Dublin (XMSM)

1848870

273

38.44

EUR

11:56:49

Euronext Dublin (XMSM)

1849971

280

38.43

EUR

11:56:50

Euronext Dublin (XMSM)

1850031

302

38.43

EUR

11:56:50

Euronext Dublin (XMSM)

1850013

298

38.42

EUR

11:58:15

Euronext Dublin (XMSM)

1851076

33

38.43

EUR

11:58:59

Euronext Dublin (XMSM)

1851551

175

38.43

EUR

11:59:36

Euronext Dublin (XMSM)

1851987

345

38.43

EUR

11:59:36

Euronext Dublin (XMSM)

1851979

52

38.43

EUR

11:59:36

Euronext Dublin (XMSM)

1851977

214

38.42

EUR

11:59:37

Euronext Dublin (XMSM)

1852021

96

38.42

EUR

11:59:37

Euronext Dublin (XMSM)

1852019

303

38.44

EUR

12:02:17

Euronext Dublin (XMSM)

1853774

143

38.44

EUR

12:02:29

Euronext Dublin (XMSM)

1854035

143

38.44

EUR

12:02:29

Euronext Dublin (XMSM)

1854033

71

38.44

EUR

12:02:29

Euronext Dublin (XMSM)

1854031

256

38.43

EUR

12:02:29

Euronext Dublin (XMSM)

1854015

117

38.43

EUR

12:02:32

Euronext Dublin (XMSM)

1854137

175

38.43

EUR

12:02:32

Euronext Dublin (XMSM)

1854135

58

38.42

EUR

12:03:50

Euronext Dublin (XMSM)

1855112

175

38.42

EUR

12:04:20

Euronext Dublin (XMSM)

1855501

138

38.42

EUR

12:04:20

Euronext Dublin (XMSM)

1855503

144

38.41

EUR

12:04:27

Euronext Dublin (XMSM)

1855619

175

38.41

EUR

12:04:27

Euronext Dublin (XMSM)

1855617

274

38.44

EUR

12:07:21

Euronext Dublin (XMSM)

1857568

64

38.48

EUR

12:10:03

Euronext Dublin (XMSM)

1859144

305

38.48

EUR

12:10:03

Euronext Dublin (XMSM)

1859142

61

38.48

EUR

12:10:04

Euronext Dublin (XMSM)

1859159

65

38.48

EUR

12:10:11

Euronext Dublin (XMSM)

1859229

61

38.48

EUR

12:10:11

Euronext Dublin (XMSM)

1859227

175

38.48

EUR

12:10:11

Euronext Dublin (XMSM)

1859225

274

38.48

EUR

12:10:11

Euronext Dublin (XMSM)

1859223

397

38.48

EUR

12:10:18

Euronext Dublin (XMSM)

1859316

280

38.48

EUR

12:10:40

Euronext Dublin (XMSM)

1859488

63

38.49

EUR

12:11:24

Euronext Dublin (XMSM)

1859908

175

38.49

EUR

12:11:24

Euronext Dublin (XMSM)

1859906

60

38.49

EUR

12:11:47

Euronext Dublin (XMSM)

1860113

51

38.49

EUR

12:11:47

Euronext Dublin (XMSM)

1860115

58

38.50

EUR

12:12:20

Euronext Dublin (XMSM)

1860385

335

38.50

EUR

12:12:33

Euronext Dublin (XMSM)

1860512

20

38.50

EUR

12:12:54

Euronext Dublin (XMSM)

1860672

143

38.50

EUR

12:12:54

Euronext Dublin (XMSM)

1860670

57

38.50

EUR

12:12:54

Euronext Dublin (XMSM)

1860668

79

38.50

EUR

12:12:54

Euronext Dublin (XMSM)

1860666

175

38.50

EUR

12:12:54

Euronext Dublin (XMSM)

1860664

108

38.50

EUR

12:13:20

Euronext Dublin (XMSM)

1860872

204

38.50

EUR

12:13:20

Euronext Dublin (XMSM)

1860870

81

38.50

EUR

12:13:20

Euronext Dublin (XMSM)

1860868

310

38.51

EUR

12:15:41

Euronext Dublin (XMSM)

1862427

175

38.51

EUR

12:15:51

Euronext Dublin (XMSM)

1862506

138

38.51

EUR

12:15:53

Euronext Dublin (XMSM)

1862579

175

38.51

EUR

12:15:53

Euronext Dublin (XMSM)

1862577

43

38.51

EUR

12:16:13

Euronext Dublin (XMSM)

1862800

242

38.51

EUR

12:16:13

Euronext Dublin (XMSM)

1862802

113

38.51

EUR

12:16:49

Euronext Dublin (XMSM)

1863111

175

38.51

EUR

12:16:49

Euronext Dublin (XMSM)

1863109

114

38.50

EUR

12:17:13

Euronext Dublin (XMSM)

1863364

143

38.50

EUR

12:17:13

Euronext Dublin (XMSM)

1863362

41

38.50

EUR

12:17:13

Euronext Dublin (XMSM)

1863360

157

38.48

EUR

12:19:22

Euronext Dublin (XMSM)

1864693

16

38.48

EUR

12:19:22

Euronext Dublin (XMSM)

1864691

310

38.48

EUR

12:19:22

Euronext Dublin (XMSM)

1864689

309

38.50

EUR

12:21:18

Euronext Dublin (XMSM)

1865982

24

38.50

EUR

12:22:36

Euronext Dublin (XMSM)

1866760

92

38.50

EUR

12:22:36

Euronext Dublin (XMSM)

1866758

175

38.50

EUR

12:22:36

Euronext Dublin (XMSM)

1866756

276

38.51

EUR

12:25:41

Euronext Dublin (XMSM)

1868531

108

38.52

EUR

12:27:31

Euronext Dublin (XMSM)

1869533

176

38.52

EUR

12:27:31

Euronext Dublin (XMSM)

1869535

327

38.49

EUR

12:28:37

Euronext Dublin (XMSM)

1870279

98

38.48

EUR

12:30:13

Euronext Dublin (XMSM)

1871276

215

38.48

EUR

12:30:13

Euronext Dublin (XMSM)

1871268

328

38.49

EUR

12:32:51

Euronext Dublin (XMSM)

1872731

79

38.48

EUR

12:33:41

Euronext Dublin (XMSM)

1873217

218

38.48

EUR

12:33:41

Euronext Dublin (XMSM)

1873215

322

38.47

EUR

12:35:17

Euronext Dublin (XMSM)

1874270

105

38.47

EUR

12:36:16

Euronext Dublin (XMSM)

1874875

175

38.47

EUR

12:36:16

Euronext Dublin (XMSM)

1874873

301

38.46

EUR

12:37:05

Euronext Dublin (XMSM)

1875394

45

38.46

EUR

12:38:17

Euronext Dublin (XMSM)

1876211

140

38.46

EUR

12:38:17

Euronext Dublin (XMSM)

1876209

120

38.45

EUR

12:38:37

Euronext Dublin (XMSM)

1876386

175

38.45

EUR

12:38:37

Euronext Dublin (XMSM)

1876384

306

38.45

EUR

12:39:57

Euronext Dublin (XMSM)

1877443

154

38.44

EUR

12:40:09

Euronext Dublin (XMSM)

1877685

123

38.44

EUR

12:40:53

Euronext Dublin (XMSM)

1878156

333

38.47

EUR

12:43:18

Euronext Dublin (XMSM)

1879891

205

38.49

EUR

12:46:16

Euronext Dublin (XMSM)

1881834

117

38.49

EUR

12:46:16

Euronext Dublin (XMSM)

1881832

320

38.49

EUR

12:48:00

Euronext Dublin (XMSM)

1882978

171

38.49

EUR

12:48:48

Euronext Dublin (XMSM)

1883588

165

38.49

EUR

12:48:51

Euronext Dublin (XMSM)

1883631

16

38.47

EUR

12:50:00

Euronext Dublin (XMSM)

1884565

143

38.47

EUR

12:50:00

Euronext Dublin (XMSM)

1884563

50

38.47

EUR

12:50:00

Euronext Dublin (XMSM)

1884561

283

38.47

EUR

12:50:00

Euronext Dublin (XMSM)

1884554

303

38.47

EUR

12:52:24

Euronext Dublin (XMSM)

1886492

121

38.47

EUR

12:52:32

Euronext Dublin (XMSM)

1886606

175

38.47

EUR

12:52:32

Euronext Dublin (XMSM)

1886604

288

38.48

EUR

12:54:23

Euronext Dublin (XMSM)

1888085

26

38.48

EUR

12:54:23

Euronext Dublin (XMSM)

1888087

135

38.49

EUR

12:56:31

Euronext Dublin (XMSM)

1889656

175

38.49

EUR

12:56:31

Euronext Dublin (XMSM)

1889654

330

38.48

EUR

12:57:02

Euronext Dublin (XMSM)

1890149

38

38.47

EUR

12:57:28

Euronext Dublin (XMSM)

1890626

248

38.47

EUR

12:57:28

Euronext Dublin (XMSM)

1890624

112

38.46

EUR

12:57:47

Euronext Dublin (XMSM)

1890849

310

38.47

EUR

12:58:43

Euronext Dublin (XMSM)

1891503

322

38.46

EUR

12:58:55

Euronext Dublin (XMSM)

1891614

310

38.46

EUR

12:58:55

Euronext Dublin (XMSM)

1891610

90

38.45

EUR

12:58:56

Euronext Dublin (XMSM)

1891622

192

38.45

EUR

12:58:58

Euronext Dublin (XMSM)

1891641

258

38.45

EUR

13:00:19

Euronext Dublin (XMSM)

1892684

15

38.45

EUR

13:00:19

Euronext Dublin (XMSM)

1892682

104

38.45

EUR

13:02:04

Euronext Dublin (XMSM)

1894133

105

38.45

EUR

13:03:24

Euronext Dublin (XMSM)

1895259

215

38.45

EUR

13:03:24

Euronext Dublin (XMSM)

1895261

296

38.44

EUR

13:05:14

Euronext Dublin (XMSM)

1896672

326

38.42

EUR

13:06:04

Euronext Dublin (XMSM)

1897471

202

38.41

EUR

13:06:28

Euronext Dublin (XMSM)

1897946

126

38.41

EUR

13:06:28

Euronext Dublin (XMSM)

1897944

100

38.41

EUR

13:06:36

Euronext Dublin (XMSM)

1898038

175

38.41

EUR

13:06:36

Euronext Dublin (XMSM)

1898036

290

38.38

EUR

13:07:18

Euronext Dublin (XMSM)

1898733

29

38.38

EUR

13:07:18

Euronext Dublin (XMSM)

1898731

321

38.39

EUR

13:09:46

Euronext Dublin (XMSM)

1900944

8

38.39

EUR

13:09:46

Euronext Dublin (XMSM)

1900942

140

38.39

EUR

13:09:47

Euronext Dublin (XMSM)

1900949

143

38.39

EUR

13:09:47

Euronext Dublin (XMSM)

1900947

308

38.38

EUR

13:10:02

Euronext Dublin (XMSM)

1901260

106

38.41

EUR

13:11:08

Euronext Dublin (XMSM)

1902382

170

38.41

EUR

13:11:08

Euronext Dublin (XMSM)

1902384

15

38.37

EUR

13:12:29

Euronext Dublin (XMSM)

1903545

292

38.37

EUR

13:12:29

Euronext Dublin (XMSM)

1903543

300

38.38

EUR

13:13:21

Euronext Dublin (XMSM)

1904239

4

38.38

EUR

13:15:02

Euronext Dublin (XMSM)

1905590

297

38.38

EUR

13:15:02

Euronext Dublin (XMSM)

1905588

3

38.38

EUR

13:15:02

Euronext Dublin (XMSM)

1905586

93

38.38

EUR

13:17:02

Euronext Dublin (XMSM)

1907947

190

38.38

EUR

13:17:02

Euronext Dublin (XMSM)

1907945

143

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909789

23

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909787

102

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909779

175

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909777

115

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909763

175

38.39

EUR

13:19:13

Euronext Dublin (XMSM)

1909758

290

38.41

EUR

13:21:06

Euronext Dublin (XMSM)

1911737

320

38.43

EUR

13:24:33

Euronext Dublin (XMSM)

1915521

142

38.44

EUR

13:24:33

Euronext Dublin (XMSM)

1915512

175

38.44

EUR

13:24:33

Euronext Dublin (XMSM)

1915510

319

38.44

EUR

13:24:33

Euronext Dublin (XMSM)

1915503

320

38.42

EUR

13:26:41

Euronext Dublin (XMSM)

1917730

307

38.43

EUR

13:28:13

Euronext Dublin (XMSM)

1919005

249

38.41

EUR

13:29:04

Euronext Dublin (XMSM)

1919744

10

38.44

EUR

13:31:26

Euronext Dublin (XMSM)

1922395

115

38.44

EUR

13:31:30

Euronext Dublin (XMSM)

1922450

175

38.44

EUR

13:31:30

Euronext Dublin (XMSM)

1922448

175

38.43

EUR

13:31:46

Euronext Dublin (XMSM)

1922721

40

38.46

EUR

13:35:54

Euronext Dublin (XMSM)

1926944

269

38.46

EUR

13:35:56

Euronext Dublin (XMSM)

1926980

226

38.45

EUR

13:36:02

Euronext Dublin (XMSM)

1927081

94

38.45

EUR

13:36:02

Euronext Dublin (XMSM)

1927079

20

38.46

EUR

13:36:47

Euronext Dublin (XMSM)

1927710

59

38.46

EUR

13:36:47

Euronext Dublin (XMSM)

1927712

143

38.46

EUR

13:36:57

Euronext Dublin (XMSM)

1927864

34

38.46

EUR

13:36:57

Euronext Dublin (XMSM)

1927862

6

38.46

EUR

13:36:57

Euronext Dublin (XMSM)

1927860

3

38.46

EUR

13:36:57

Euronext Dublin (XMSM)

1927858

175

38.45

EUR

13:38:34

Euronext Dublin (XMSM)

1929374

125

38.45

EUR

13:38:48

Euronext Dublin (XMSM)

1929576

270

38.46

EUR

13:39:58

Euronext Dublin (XMSM)

1930877

286

38.45

EUR

13:40:38

Euronext Dublin (XMSM)

1931503

138

38.44

EUR

13:41:39

Euronext Dublin (XMSM)

1932422

175

38.44

EUR

13:41:39

Euronext Dublin (XMSM)

1932420

121

38.45

EUR

13:45:02

Euronext Dublin (XMSM)

1935856

175

38.45

EUR

13:45:02

Euronext Dublin (XMSM)

1935854

175

38.44

EUR

13:45:39

Euronext Dublin (XMSM)

1936456

87

38.44

EUR

13:45:39

Euronext Dublin (XMSM)

1936460

74

38.44

EUR

13:45:39

Euronext Dublin (XMSM)

1936458

127

38.44

EUR

13:46:21

Euronext Dublin (XMSM)

1937093

161

38.44

EUR

13:46:42

Euronext Dublin (XMSM)

1937377

189

38.43

EUR

13:47:03

Euronext Dublin (XMSM)

1937713

21

38.44

EUR

13:47:57

Euronext Dublin (XMSM)

1938596

322

38.44

EUR

13:48:47

Euronext Dublin (XMSM)

1939494

114

38.44

EUR

13:49:05

Euronext Dublin (XMSM)

1939791

175

38.44

EUR

13:49:05

Euronext Dublin (XMSM)

1939789

271

38.44

EUR

13:50:07

Euronext Dublin (XMSM)

1940731

27

38.44

EUR

13:54:04

Euronext Dublin (XMSM)

1944355

143

38.44

EUR

13:54:04

Euronext Dublin (XMSM)

1944353

143

38.44

EUR

13:54:04

Euronext Dublin (XMSM)

1944351

175

38.44

EUR

13:54:04

Euronext Dublin (XMSM)

1944349

175

38.43

EUR

13:54:06

Euronext Dublin (XMSM)

1944407

39

38.43

EUR

13:54:06

Euronext Dublin (XMSM)

1944405

92

38.43

EUR

13:54:19

Euronext Dublin (XMSM)

1944566

2

38.42

EUR

13:55:14

Euronext Dublin (XMSM)

1945318

42

38.43

EUR

13:57:33

Euronext Dublin (XMSM)

1947630

143

38.44

EUR

13:57:33

Euronext Dublin (XMSM)

1947628

143

38.44

EUR

13:57:33

Euronext Dublin (XMSM)

1947626

42

38.43

EUR

13:57:33

Euronext Dublin (XMSM)

1947624

175

38.43

EUR

13:57:33

Euronext Dublin (XMSM)

1947622

33

38.43

EUR

13:57:33

Euronext Dublin (XMSM)

1947617

43

38.43

EUR

13:57:33

Euronext Dublin (XMSM)

1947615

8

38.42

EUR

13:57:34

Euronext Dublin (XMSM)

1947711

161

38.42

EUR

13:57:34

Euronext Dublin (XMSM)

1947705

144

38.42

EUR

13:57:34

Euronext Dublin (XMSM)

1947703

175

38.44

EUR

14:00:56

Euronext Dublin (XMSM)

1951592

143

38.43

EUR

14:00:59

Euronext Dublin (XMSM)

1951693

90

38.43

EUR

14:00:59

Euronext Dublin (XMSM)

1951691

101

38.44

EUR

14:00:59

Euronext Dublin (XMSM)

1951695

270

38.44

EUR

14:00:59

Euronext Dublin (XMSM)

1951689

48

38.44

EUR

14:00:59

Euronext Dublin (XMSM)

1951687

121

38.44

EUR

14:00:59

Euronext Dublin (XMSM)

1951685

50

38.41

EUR

14:02:34

Euronext Dublin (XMSM)

1953930

67

38.41

EUR

14:03:11

Euronext Dublin (XMSM)

1954813

200

38.41

EUR

14:03:11

Euronext Dublin (XMSM)

1954811

284

38.40

EUR

14:04:00

Euronext Dublin (XMSM)

1955564

134

38.40

EUR

14:04:38

Euronext Dublin (XMSM)

1956428

28

38.40

EUR

14:04:38

Euronext Dublin (XMSM)

1956426

175

38.40

EUR

14:04:38

Euronext Dublin (XMSM)

1956424

162

38.43

EUR

14:05:27

Euronext Dublin (XMSM)

1957438

56

38.43

EUR

14:05:27

Euronext Dublin (XMSM)

1957436

57

38.43

EUR

14:05:27

Euronext Dublin (XMSM)

1957434

5

38.42

EUR

14:05:28

Euronext Dublin (XMSM)

1957446

51

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958824

260

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958822

21

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958807

118

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958803

45

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958805

51

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958809

67

38.44

EUR

14:06:41

Euronext Dublin (XMSM)

1958811

305

38.42

EUR

14:07:06

Euronext Dublin (XMSM)

1959408

278

38.41

EUR

14:08:20

Euronext Dublin (XMSM)

1960798

76

38.45

EUR

14:10:56

Euronext Dublin (XMSM)

1963830

280

38.44

EUR

14:11:00

Euronext Dublin (XMSM)

1963911

53

38.44

EUR

14:11:00

Euronext Dublin (XMSM)

1963906

252

38.44

EUR

14:11:00

Euronext Dublin (XMSM)

1963904

17

38.44

EUR

14:11:00

Euronext Dublin (XMSM)

1963902

262

38.44

EUR

14:11:02

Euronext Dublin (XMSM)

1963976

12

38.44

EUR

14:11:04

Euronext Dublin (XMSM)

1963997

11

38.44

EUR

14:11:04

Euronext Dublin (XMSM)

1963993

136

38.44

EUR

14:11:04

Euronext Dublin (XMSM)

1963995

149

38.43

EUR

14:13:31

Euronext Dublin (XMSM)

1966899

175

38.43

EUR

14:13:31

Euronext Dublin (XMSM)

1966897

148

38.44

EUR

14:13:31

Euronext Dublin (XMSM)

1966878

175

38.44

EUR

14:13:31

Euronext Dublin (XMSM)

1966876

130

38.42

EUR

14:14:57

Euronext Dublin (XMSM)

1968339

163

38.42

EUR

14:14:58

Euronext Dublin (XMSM)

1968425

141

38.42

EUR

14:15:10

Euronext Dublin (XMSM)

1968695

174

38.42

EUR

14:15:10

Euronext Dublin (XMSM)

1968693

114

38.41

EUR

14:16:15

Euronext Dublin (XMSM)

1969891

143

38.41

EUR

14:16:15

Euronext Dublin (XMSM)

1969889

50

38.41

EUR

14:16:15

Euronext Dublin (XMSM)

1969887

27

38.37

EUR

14:19:22

Euronext Dublin (XMSM)

1973635

105

38.37

EUR

14:19:22

Euronext Dublin (XMSM)

1973633

175

38.37

EUR

14:19:22

Euronext Dublin (XMSM)

1973631

298

38.37

EUR

14:20:10

Euronext Dublin (XMSM)

1974744

289

38.36

EUR

14:22:05

Euronext Dublin (XMSM)

1977014

175

38.38

EUR

14:25:00

Euronext Dublin (XMSM)

1980996

144

38.37

EUR

14:25:33

Euronext Dublin (XMSM)

1981757

175

38.37

EUR

14:25:33

Euronext Dublin (XMSM)

1981755

306

38.38

EUR

14:27:51

Euronext Dublin (XMSM)

1984562

1

38.38

EUR

14:29:34

Euronext Dublin (XMSM)

1986962

148

38.38

EUR

14:29:38

Euronext Dublin (XMSM)

1987041

320

38.39

EUR

14:29:43

Euronext Dublin (XMSM)

1987182

62

38.39

EUR

14:29:43

Euronext Dublin (XMSM)

1987180

136

38.39

EUR

14:29:43

Euronext Dublin (XMSM)

1987178

175

38.38

EUR

14:29:52

Euronext Dublin (XMSM)

1987406

143

38.38

EUR

14:29:54

Euronext Dublin (XMSM)

1987511

143

38.38

EUR

14:29:54

Euronext Dublin (XMSM)

1987509

131

38.38

EUR

14:29:54

Euronext Dublin (XMSM)

1987505

143

38.38

EUR

14:29:55

Euronext Dublin (XMSM)

1987566

143

38.38

EUR

14:29:55

Euronext Dublin (XMSM)

1987568

1,557

38.40

EUR

14:30:11

Euronext Dublin (XMSM)

1991664

60

38.40

EUR

14:30:18

Euronext Dublin (XMSM)

1992221

231

38.40

EUR

14:30:18

Euronext Dublin (XMSM)

1992219

291

38.41

EUR

14:30:22

Euronext Dublin (XMSM)

1992686

301

38.42

EUR

14:30:22

Euronext Dublin (XMSM)

1992684

304

38.42

EUR

14:30:22

Euronext Dublin (XMSM)

1992680

1,127

38.43

EUR

14:30:34

Euronext Dublin (XMSM)

1993616

458

38.43

EUR

14:30:34

Euronext Dublin (XMSM)

1993613

2,046

38.43

EUR

14:30:34

Euronext Dublin (XMSM)

1993610

335

38.43

EUR

14:30:52

Euronext Dublin (XMSM)

1994662

13

38.44

EUR

14:30:52

Euronext Dublin (XMSM)

1994628

143

38.44

EUR

14:30:52

Euronext Dublin (XMSM)

1994626

175

38.44

EUR

14:30:52

Euronext Dublin (XMSM)

1994624

140

38.42

EUR

14:30:55

Euronext Dublin (XMSM)

1994822

175

38.42

EUR

14:30:55

Euronext Dublin (XMSM)

1994820

167

38.42

EUR

14:30:55

Euronext Dublin (XMSM)

1994815

167

38.42

EUR

14:30:55

Euronext Dublin (XMSM)

1994817

117

38.39

EUR

14:31:08

Euronext Dublin (XMSM)

1995529

95

38.39

EUR

14:31:08

Euronext Dublin (XMSM)

1995527

122

38.39

EUR

14:31:08

Euronext Dublin (XMSM)

1995525

11

38.43

EUR

14:31:54

Euronext Dublin (XMSM)

1997506

143

38.43

EUR

14:31:54

Euronext Dublin (XMSM)

1997504

143

38.43

EUR

14:31:54

Euronext Dublin (XMSM)

1997502

8

38.43

EUR

14:31:56

Euronext Dublin (XMSM)

1997639

143

38.43

EUR

14:31:56

Euronext Dublin (XMSM)

1997637

175

38.43

EUR

14:31:56

Euronext Dublin (XMSM)

1997635

99

38.43

EUR

14:31:56

Euronext Dublin (XMSM)

1997632

175

38.43

EUR

14:31:56

Euronext Dublin (XMSM)

1997630

175

38.45

EUR

14:32:41

Euronext Dublin (XMSM)

1999555

153

38.45

EUR

14:32:46

Euronext Dublin (XMSM)

1999671

175

38.45

EUR

14:32:46

Euronext Dublin (XMSM)

1999669

105

38.45

EUR

14:33:03

Euronext Dublin (XMSM)

2000414

329

38.45

EUR

14:33:07

Euronext Dublin (XMSM)

2000661

121

38.45

EUR

14:33:08

Euronext Dublin (XMSM)

2000787

143

38.45

EUR

14:33:08

Euronext Dublin (XMSM)

2000785

175

38.45

EUR

14:33:08

Euronext Dublin (XMSM)

2000783

143

38.45

EUR

14:33:12

Euronext Dublin (XMSM)

2001246

77

38.45

EUR

14:33:12

Euronext Dublin (XMSM)

2001244

175

38.47

EUR

14:33:35

Euronext Dublin (XMSM)

2002246

143

38.47

EUR

14:33:35

Euronext Dublin (XMSM)

2002244

19

38.46

EUR

14:33:49

Euronext Dublin (XMSM)

2002682

143

38.46

EUR

14:33:49

Euronext Dublin (XMSM)

2002680

143

38.46

EUR

14:33:49

Euronext Dublin (XMSM)

2002678

286

38.46

EUR

14:33:49

Euronext Dublin (XMSM)

2002673

282

38.45

EUR

14:33:50

Euronext Dublin (XMSM)

2002702

257

38.47

EUR

14:35:10

Euronext Dublin (XMSM)

2006228

254

38.47

EUR

14:35:10

Euronext Dublin (XMSM)

2006226

143

38.47

EUR

14:35:16

Euronext Dublin (XMSM)

2006461

143

38.47

EUR

14:35:16

Euronext Dublin (XMSM)

2006459

239

38.46

EUR

14:35:17

Euronext Dublin (XMSM)

2006560

123

38.47

EUR

14:35:28

Euronext Dublin (XMSM)

2006943

143

38.47

EUR

14:35:33

Euronext Dublin (XMSM)

2007127

77

38.47

EUR

14:35:33

Euronext Dublin (XMSM)

2007125

143

38.48

EUR

14:35:38

Euronext Dublin (XMSM)

2007299

143

38.48

EUR

14:35:38

Euronext Dublin (XMSM)

2007297

175

38.48

EUR

14:35:38

Euronext Dublin (XMSM)

2007295

143

38.47

EUR

14:35:44

Euronext Dublin (XMSM)

2007533

143

38.47

EUR

14:35:44

Euronext Dublin (XMSM)

2007531

175

38.47

EUR

14:35:44

Euronext Dublin (XMSM)

2007529

78

38.47

EUR

14:35:47

Euronext Dublin (XMSM)

2007674

258

38.47

EUR

14:35:47

Euronext Dublin (XMSM)

2007672

300

38.46

EUR

14:36:29

Euronext Dublin (XMSM)

2009053

15

38.46

EUR

14:36:29

Euronext Dublin (XMSM)

2009055

175

38.48

EUR

14:37:04

Euronext Dublin (XMSM)

2010288

100

38.48

EUR

14:37:04

Euronext Dublin (XMSM)

2010286

322

38.48

EUR

14:37:04

Euronext Dublin (XMSM)

2010276

148

38.47

EUR

14:37:09

Euronext Dublin (XMSM)

2010506

127

38.47

EUR

14:37:09

Euronext Dublin (XMSM)

2010504

132

38.44

EUR

14:37:38

Euronext Dublin (XMSM)

2011720

175

38.44

EUR

14:37:38

Euronext Dublin (XMSM)

2011718

329

38.43

EUR

14:38:21

Euronext Dublin (XMSM)

2012968

308

38.44

EUR

14:39:00

Euronext Dublin (XMSM)

2014289

283

38.44

EUR

14:39:35

Euronext Dublin (XMSM)

2015377

8

38.43

EUR

14:40:10

Euronext Dublin (XMSM)

2016482

143

38.43

EUR

14:40:10

Euronext Dublin (XMSM)

2016480

175

38.43

EUR

14:40:10

Euronext Dublin (XMSM)

2016478

337

38.43

EUR

14:40:10

Euronext Dublin (XMSM)

2016476

175

38.42

EUR

14:41:22

Euronext Dublin (XMSM)

2018638

175

38.42

EUR

14:41:23

Euronext Dublin (XMSM)

2018644

2

38.41

EUR

14:41:38

Euronext Dublin (XMSM)

2019101

202

38.41

EUR

14:41:38

Euronext Dublin (XMSM)

2019065

97

38.41

EUR

14:41:38

Euronext Dublin (XMSM)

2019063

331

38.37

EUR

14:42:07

Euronext Dublin (XMSM)

2020313

2

38.37

EUR

14:42:50

Euronext Dublin (XMSM)

2021538

143

38.38

EUR

14:43:16

Euronext Dublin (XMSM)

2022407

175

38.38

EUR

14:43:16

Euronext Dublin (XMSM)

2022405

143

38.41

EUR

14:44:49

Euronext Dublin (XMSM)

2025153

143

38.41

EUR

14:44:49

Euronext Dublin (XMSM)

2025151

50

38.41

EUR

14:44:49

Euronext Dublin (XMSM)

2025149

120

38.41

EUR

14:44:50

Euronext Dublin (XMSM)

2025179

175

38.41

EUR

14:44:50

Euronext Dublin (XMSM)

2025177

116

38.41

EUR

14:45:10

Euronext Dublin (XMSM)

2025948

175

38.41

EUR

14:45:10

Euronext Dublin (XMSM)

2025946

68

38.43

EUR

14:46:10

Euronext Dublin (XMSM)

2027830

175

38.43

EUR

14:46:10

Euronext Dublin (XMSM)

2027828

143

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027826

143

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027824

12

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027816

65

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027814

143

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027812

143

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027810

422

38.42

EUR

14:46:10

Euronext Dublin (XMSM)

2027801

143

38.44

EUR

14:47:35

Euronext Dublin (XMSM)

2031437

175

38.44

EUR

14:47:35

Euronext Dublin (XMSM)

2031435

5

38.44

EUR

14:47:49

Euronext Dublin (XMSM)

2031690

143

38.44

EUR

14:47:49

Euronext Dublin (XMSM)

2031688

133

38.44

EUR

14:47:49

Euronext Dublin (XMSM)

2031686

294

38.44

EUR

14:47:49

Euronext Dublin (XMSM)

2031682

428

38.42

EUR

14:49:40

Euronext Dublin (XMSM)

2035801

292

38.43

EUR

14:50:04

Euronext Dublin (XMSM)

2036505

169

38.43

EUR

14:50:35

Euronext Dublin (XMSM)

2037572

6

38.43

EUR

14:50:35

Euronext Dublin (XMSM)

2037570

175

38.43

EUR

14:50:35

Euronext Dublin (XMSM)

2037568

101

38.43

EUR

14:50:35

Euronext Dublin (XMSM)

2037566

55

38.43

EUR

14:50:37

Euronext Dublin (XMSM)

2037629

42

38.43

EUR

14:50:37

Euronext Dublin (XMSM)

2037621

103

38.43

EUR

14:50:37

Euronext Dublin (XMSM)

2037619

5

38.43

EUR

14:50:37

Euronext Dublin (XMSM)

2037617

223

38.43

EUR

14:50:38

Euronext Dublin (XMSM)

2037657

66

38.44

EUR

14:52:55

Euronext Dublin (XMSM)

2042177

729

38.44

EUR

14:52:55

Euronext Dublin (XMSM)

2042175

161

38.43

EUR

14:53:01

Euronext Dublin (XMSM)

2042464

175

38.43

EUR

14:53:01

Euronext Dublin (XMSM)

2042462

117

38.43

EUR

14:53:05

Euronext Dublin (XMSM)

2042640

219

38.43

EUR

14:53:07

Euronext Dublin (XMSM)

2042679

282

38.41

EUR

14:53:58

Euronext Dublin (XMSM)

2044344

14

38.40

EUR

14:54:35

Euronext Dublin (XMSM)

2045635

45

38.40

EUR

14:54:35

Euronext Dublin (XMSM)

2045633

173

38.41

EUR

14:55:38

Euronext Dublin (XMSM)

2047895

112

38.41

EUR

14:55:38

Euronext Dublin (XMSM)

2047893

465

38.41

EUR

14:55:38

Euronext Dublin (XMSM)

2047876

184

38.40

EUR

14:55:39

Euronext Dublin (XMSM)

2047957

142

38.40

EUR

14:55:39

Euronext Dublin (XMSM)

2047955

59

38.41

EUR

14:56:28

Euronext Dublin (XMSM)

2049650

263

38.41

EUR

14:56:28

Euronext Dublin (XMSM)

2049648

335

38.41

EUR

14:56:30

Euronext Dublin (XMSM)

2049736

328

38.39

EUR

14:56:43

Euronext Dublin (XMSM)

2050244

132

38.40

EUR

14:57:47

Euronext Dublin (XMSM)

2052220

175

38.40

EUR

14:57:47

Euronext Dublin (XMSM)

2052218

301

38.40

EUR

14:57:47

Euronext Dublin (XMSM)

2052204

153

38.41

EUR

14:58:48

Euronext Dublin (XMSM)

2054294

421

38.41

EUR

14:58:48

Euronext Dublin (XMSM)

2054292

144

38.41

EUR

14:58:48

Euronext Dublin (XMSM)

2054296

175

38.41

EUR

14:58:48

Euronext Dublin (XMSM)

2054298

286

38.41

EUR

14:59:56

Euronext Dublin (XMSM)

2056445

332

38.41

EUR

14:59:57

Euronext Dublin (XMSM)

2056502

76

38.40

EUR

15:00:02

Euronext Dublin (XMSM)

2058353

57

38.40

EUR

15:00:02

Euronext Dublin (XMSM)

2058348

276

38.40

EUR

15:00:02

Euronext Dublin (XMSM)

2058346

150

38.42

EUR

15:01:30

Euronext Dublin (XMSM)

2062842

144

38.42

EUR

15:01:30

Euronext Dublin (XMSM)

2062840

147

38.42

EUR

15:01:30

Euronext Dublin (XMSM)

2062838

175

38.42

EUR

15:01:30

Euronext Dublin (XMSM)

2062836

117

38.42

EUR

15:01:34

Euronext Dublin (XMSM)

2062958

175

38.42

EUR

15:01:34

Euronext Dublin (XMSM)

2062956

15

38.42

EUR

15:02:05

Euronext Dublin (XMSM)

2063980

285

38.42

EUR

15:02:45

Euronext Dublin (XMSM)

2065276

175

38.42

EUR

15:02:50

Euronext Dublin (XMSM)

2065457

63

38.42

EUR

15:02:50

Euronext Dublin (XMSM)

2065459

342

38.43

EUR

15:03:09

Euronext Dublin (XMSM)

2066091

2

38.43

EUR

15:03:09

Euronext Dublin (XMSM)

2066089

144

38.42

EUR

15:03:16

Euronext Dublin (XMSM)

2066448

339

38.42

EUR

15:03:16

Euronext Dublin (XMSM)

2066446

271

38.42

EUR

15:03:18

Euronext Dublin (XMSM)

2066614

71

38.42

EUR

15:05:09

Euronext Dublin (XMSM)

2069487

306

38.42

EUR

15:05:09

Euronext Dublin (XMSM)

2069485

233

38.42

EUR

15:05:09

Euronext Dublin (XMSM)

2069483

403

38.41

EUR

15:05:26

Euronext Dublin (XMSM)

2070009

323

38.41

EUR

15:06:04

Euronext Dublin (XMSM)

2071211

144

38.41

EUR

15:06:06

Euronext Dublin (XMSM)

2071315

144

38.41

EUR

15:06:06

Euronext Dublin (XMSM)

2071317

144

38.42

EUR

15:06:43

Euronext Dublin (XMSM)

2072878

144

38.42

EUR

15:06:43

Euronext Dublin (XMSM)

2072880

34

38.42

EUR

15:06:43

Euronext Dublin (XMSM)

2072883

60

38.41

EUR

15:06:49

Euronext Dublin (XMSM)

2073135

246

38.41

EUR

15:06:49

Euronext Dublin (XMSM)

2073133

45

38.45

EUR

15:08:15

Euronext Dublin (XMSM)

2075738

1,014

38.45

EUR

15:08:15

Euronext Dublin (XMSM)

2075736

157

38.44

EUR

15:08:16

Euronext Dublin (XMSM)

2075803

147

38.44

EUR

15:08:16

Euronext Dublin (XMSM)

2075801

80

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076768

144

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076766

95

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076764

28

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076759

144

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076757

144

38.43

EUR

15:08:50

Euronext Dublin (XMSM)

2076755

184

38.44

EUR

15:08:50

Euronext Dublin (XMSM)

2076746

134

38.44

EUR

15:08:50

Euronext Dublin (XMSM)

2076744

316

38.44

EUR

15:09:55

Euronext Dublin (XMSM)

2078469

175

38.44

EUR

15:10:06

Euronext Dublin (XMSM)

2078878

126

38.46

EUR

15:10:58

Euronext Dublin (XMSM)

2080447

86

38.46

EUR

15:10:58

Euronext Dublin (XMSM)

2080445

367

38.46

EUR

15:11:00

Euronext Dublin (XMSM)

2080500

125

38.45

EUR

15:11:26

Euronext Dublin (XMSM)

2081214

175

38.45

EUR

15:11:26

Euronext Dublin (XMSM)

2081212

46

38.46

EUR

15:12:13

Euronext Dublin (XMSM)

2082534

245

38.46

EUR

15:12:21

Euronext Dublin (XMSM)

2082753

294

38.45

EUR

15:12:25

Euronext Dublin (XMSM)

2082969

123

38.47

EUR

15:13:24

Euronext Dublin (XMSM)

2084901

175

38.47

EUR

15:13:24

Euronext Dublin (XMSM)

2084899

276

38.49

EUR

15:13:58

Euronext Dublin (XMSM)

2086313

175

38.49

EUR

15:14:00

Euronext Dublin (XMSM)

2086408

302

38.49

EUR

15:14:00

Euronext Dublin (XMSM)

2086406

175

38.48

EUR

15:14:04

Euronext Dublin (XMSM)

2086571

144

38.48

EUR

15:14:04

Euronext Dublin (XMSM)

2086573

114

38.49

EUR

15:14:48

Euronext Dublin (XMSM)

2087657

247

38.49

EUR

15:14:48

Euronext Dublin (XMSM)

2087655

133

38.49

EUR

15:14:48

Euronext Dublin (XMSM)

2087653

32

38.49

EUR

15:14:48

Euronext Dublin (XMSM)

2087651

106

38.49

EUR

15:15:16

Euronext Dublin (XMSM)

2088618

175

38.49

EUR

15:15:16

Euronext Dublin (XMSM)

2088616

173

38.49

EUR

15:15:41

Euronext Dublin (XMSM)

2089559

36

38.49

EUR

15:15:41

Euronext Dublin (XMSM)

2089539

80

38.49

EUR

15:15:41

Euronext Dublin (XMSM)

2089537

18

38.49

EUR

15:15:41

Euronext Dublin (XMSM)

2089535

175

38.48

EUR

15:16:01

Euronext Dublin (XMSM)

2089966

149

38.48

EUR

15:16:17

Euronext Dublin (XMSM)

2090510

85

38.48

EUR

15:16:17

Euronext Dublin (XMSM)

2090508

98

38.48

EUR

15:16:17

Euronext Dublin (XMSM)

2090506

175

38.47

EUR

15:17:22

Euronext Dublin (XMSM)

2092278

108

38.47

EUR

15:18:06

Euronext Dublin (XMSM)

2093360

144

38.47

EUR

15:18:06

Euronext Dublin (XMSM)

2093358

71

38.47

EUR

15:18:06

Euronext Dublin (XMSM)

2093356

144

38.47

EUR

15:18:16

Euronext Dublin (XMSM)

2093589

175

38.47

EUR

15:18:16

Euronext Dublin (XMSM)

2093587

144

38.49

EUR

15:20:00

Euronext Dublin (XMSM)

2096023

144

38.49

EUR

15:20:00

Euronext Dublin (XMSM)

2096021

144

38.50

EUR

15:20:33

Euronext Dublin (XMSM)

2097379

144

38.50

EUR

15:20:33

Euronext Dublin (XMSM)

2097377

85

38.49

EUR

15:20:33

Euronext Dublin (XMSM)

2097375

175

38.49

EUR

15:20:42

Euronext Dublin (XMSM)

2097649

72

38.49

EUR

15:20:46

Euronext Dublin (XMSM)

2097781

34

38.49

EUR

15:20:46

Euronext Dublin (XMSM)

2097779

257

38.49

EUR

15:20:46

Euronext Dublin (XMSM)

2097777

144

38.50

EUR

15:21:45

Euronext Dublin (XMSM)

2099708

144

38.50

EUR

15:21:45

Euronext Dublin (XMSM)

2099706

192

38.50

EUR

15:21:45

Euronext Dublin (XMSM)

2099693

102

38.50

EUR

15:21:45

Euronext Dublin (XMSM)

2099695

144

38.48

EUR

15:22:25

Euronext Dublin (XMSM)

2100814

144

38.47

EUR

15:22:58

Euronext Dublin (XMSM)

2101888

144

38.47

EUR

15:22:58

Euronext Dublin (XMSM)

2101886

52

38.47

EUR

15:22:58

Euronext Dublin (XMSM)

2101884

272

38.48

EUR

15:24:06

Euronext Dublin (XMSM)

2103914

175

38.49

EUR

15:24:32

Euronext Dublin (XMSM)

2105490

85

38.48

EUR

15:24:46

Euronext Dublin (XMSM)

2105767

100

38.48

EUR

15:24:46

Euronext Dublin (XMSM)

2105765

19

38.48

EUR

15:24:46

Euronext Dublin (XMSM)

2105763

19

38.48

EUR

15:24:46

Euronext Dublin (XMSM)

2105761

81

38.48

EUR

15:24:46

Euronext Dublin (XMSM)

2105758

73

38.49

EUR

15:25:14

Euronext Dublin (XMSM)

2106882

30

38.49

EUR

15:25:18

Euronext Dublin (XMSM)

2107205

144

38.49

EUR

15:25:18

Euronext Dublin (XMSM)

2107203

144

38.49

EUR

15:25:18

Euronext Dublin (XMSM)

2107201

156

38.49

EUR

15:25:18

Euronext Dublin (XMSM)

2107192

71

38.49

EUR

15:25:18

Euronext Dublin (XMSM)

2107194

74

38.46

EUR

15:26:04

Euronext Dublin (XMSM)

2109297

144

38.48

EUR

15:26:51

Euronext Dublin (XMSM)

2110728

58

38.48

EUR

15:26:51

Euronext Dublin (XMSM)

2110726

144

38.48

EUR

15:27:02

Euronext Dublin (XMSM)

2110929

144

38.48

EUR

15:27:02

Euronext Dublin (XMSM)

2110927

31

38.48

EUR

15:27:02

Euronext Dublin (XMSM)

2110925

32

38.48

EUR

15:27:38

Euronext Dublin (XMSM)

2111738

37

38.48

EUR

15:27:45

Euronext Dublin (XMSM)

2111904

225

38.49

EUR

15:28:13

Euronext Dublin (XMSM)

2112555

42

38.49

EUR

15:28:13

Euronext Dublin (XMSM)

2112553

33

38.49

EUR

15:28:14

Euronext Dublin (XMSM)

2112567

41

38.49

EUR

15:28:14

Euronext Dublin (XMSM)

2112565

845

38.49

EUR

15:28:34

Euronext Dublin (XMSM)

2113240

325

38.49

EUR

15:28:34

Euronext Dublin (XMSM)

2113237

117

38.51

EUR

15:29:57

Euronext Dublin (XMSM)

2115574

50

38.51

EUR

15:29:57

Euronext Dublin (XMSM)

2115572

103

38.51

EUR

15:30:07

Euronext Dublin (XMSM)

2115883

50

38.51

EUR

15:30:07

Euronext Dublin (XMSM)

2115881

44

38.51

EUR

15:30:07

Euronext Dublin (XMSM)

2115879

193

38.51

EUR

15:30:16

Euronext Dublin (XMSM)

2116100

152

38.51

EUR

15:30:16

Euronext Dublin (XMSM)

2116098

24

38.50

EUR

15:30:25

Euronext Dublin (XMSM)

2116317

110

38.50

EUR

15:30:26

Euronext Dublin (XMSM)

2116378

175

38.50

EUR

15:30:35

Euronext Dublin (XMSM)

2116638

136

38.50

EUR

15:30:36

Euronext Dublin (XMSM)

2116730

175

38.50

EUR

15:30:36

Euronext Dublin (XMSM)

2116728

98

38.50

EUR

15:30:36

Euronext Dublin (XMSM)

2116718

12

38.50

EUR

15:30:36

Euronext Dublin (XMSM)

2116716

233

38.50

EUR

15:31:16

Euronext Dublin (XMSM)

2117734

46

38.50

EUR

15:31:16

Euronext Dublin (XMSM)

2117732

98

38.53

EUR

15:31:43

Euronext Dublin (XMSM)

2118510

100

38.53

EUR

15:31:45

Euronext Dublin (XMSM)

2118529

112

38.53

EUR

15:31:46

Euronext Dublin (XMSM)

2118559

116

38.53

EUR

15:31:47

Euronext Dublin (XMSM)

2118577

143

38.53

EUR

15:32:22

Euronext Dublin (XMSM)

2119663

111

38.52

EUR

15:33:00

Euronext Dublin (XMSM)

2120432

110

38.53

EUR

15:33:21

Euronext Dublin (XMSM)

2121068

105

38.53

EUR

15:33:35

Euronext Dublin (XMSM)

2121430

117

38.53

EUR

15:33:37

Euronext Dublin (XMSM)

2121476

15

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121787

143

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121776

19

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121774

28

38.52

EUR

15:33:50

Euronext Dublin (XMSM)

2121754

125

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121758

143

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121756

186

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121733

188

38.53

EUR

15:33:50

Euronext Dublin (XMSM)

2121731

273

38.52

EUR

15:35:19

Euronext Dublin (XMSM)

2124088

295

38.52

EUR

15:35:36

Euronext Dublin (XMSM)

2124637

55

38.52

EUR

15:35:36

Euronext Dublin (XMSM)

2124635

74

38.55

EUR

15:36:29

Euronext Dublin (XMSM)

2125935

52

38.55

EUR

15:36:29

Euronext Dublin (XMSM)

2125933

102

38.55

EUR

15:36:32

Euronext Dublin (XMSM)

2126006

175

38.55

EUR

15:36:32

Euronext Dublin (XMSM)

2126004

144

38.55

EUR

15:36:33

Euronext Dublin (XMSM)

2126040

76

38.55

EUR

15:36:33

Euronext Dublin (XMSM)

2126038

115

38.55

EUR

15:37:10

Euronext Dublin (XMSM)

2126947

208

38.54

EUR

15:37:20

Euronext Dublin (XMSM)

2127225

77

38.54

EUR

15:37:20

Euronext Dublin (XMSM)

2127223

34

38.55

EUR

15:37:20

Euronext Dublin (XMSM)

2127219

258

38.55

EUR

15:37:20

Euronext Dublin (XMSM)

2127221

310

38.55

EUR

15:37:20

Euronext Dublin (XMSM)

2127211

73

38.53

EUR

15:37:58

Euronext Dublin (XMSM)

2128214

117

38.53

EUR

15:37:58

Euronext Dublin (XMSM)

2128212

144

38.53

EUR

15:38:26

Euronext Dublin (XMSM)

2129009

113

38.53

EUR

15:38:26

Euronext Dublin (XMSM)

2129007

117

38.53

EUR

15:39:08

Euronext Dublin (XMSM)

2129995

10

38.53

EUR

15:39:08

Euronext Dublin (XMSM)

2129993

33

38.54

EUR

15:39:28

Euronext Dublin (XMSM)

2130438

185

38.54

EUR

15:39:28

Euronext Dublin (XMSM)

2130436

114

38.55

EUR

15:44:05

Euronext Dublin (XMSM)

2137684

42

38.56

EUR

15:44:17

Euronext Dublin (XMSM)

2137984

10

38.56

EUR

15:44:17

Euronext Dublin (XMSM)

2137982

35

38.56

EUR

15:44:37

Euronext Dublin (XMSM)

2138390

103

38.56

EUR

15:44:37

Euronext Dublin (XMSM)

2138388

44

38.56

EUR

15:44:37

Euronext Dublin (XMSM)

2138392

103

38.56

EUR

15:44:38

Euronext Dublin (XMSM)

2138419

175

38.55

EUR

15:45:02

Euronext Dublin (XMSM)

2138891

24

38.55

EUR

15:45:09

Euronext Dublin (XMSM)

2139133

78

38.55

EUR

15:45:16

Euronext Dublin (XMSM)

2139421

101

38.55

EUR

15:45:24

Euronext Dublin (XMSM)

2139661

104

38.55

EUR

15:46:05

Euronext Dublin (XMSM)

2140853

48

38.54

EUR

15:46:20

Euronext Dublin (XMSM)

2141249

260

38.54

EUR

15:46:20

Euronext Dublin (XMSM)

2141247

55

38.54

EUR

15:46:27

Euronext Dublin (XMSM)

2141492

113

38.54

EUR

15:46:50

Euronext Dublin (XMSM)

2141971

175

38.54

EUR

15:46:50

Euronext Dublin (XMSM)

2141969

154

38.54

EUR

15:47:15

Euronext Dublin (XMSM)

2142664

144

38.54

EUR

15:47:15

Euronext Dublin (XMSM)

2142662

291

38.54

EUR

15:47:18

Euronext Dublin (XMSM)

2142794

51

38.53

EUR

15:47:48

Euronext Dublin (XMSM)

2143507

50

38.53

EUR

15:47:48

Euronext Dublin (XMSM)

2143505

175

38.53

EUR

15:47:48

Euronext Dublin (XMSM)

2143503

175

38.52

EUR

15:48:19

Euronext Dublin (XMSM)

2144496

39

38.52

EUR

15:49:07

Euronext Dublin (XMSM)

2145747

106

38.52

EUR

15:49:07

Euronext Dublin (XMSM)

2145745

201

38.52

EUR

15:49:07

Euronext Dublin (XMSM)

2145743

311

38.51

EUR

15:49:19

Euronext Dublin (XMSM)

2146159

3

38.50

EUR

15:50:30

Euronext Dublin (XMSM)

2148114

32

38.50

EUR

15:51:03

Euronext Dublin (XMSM)

2148867

143

38.50

EUR

15:51:03

Euronext Dublin (XMSM)

2148852

144

38.50

EUR

15:51:03

Euronext Dublin (XMSM)

2148850

306

38.50

EUR

15:51:03

Euronext Dublin (XMSM)

2148840

115

38.50

EUR

15:52:06

Euronext Dublin (XMSM)

2150928

144

38.50

EUR

15:52:06

Euronext Dublin (XMSM)

2150926

110

38.50

EUR

15:52:08

Euronext Dublin (XMSM)

2150960

109

38.50

EUR

15:52:10

Euronext Dublin (XMSM)

2151015

144

38.50

EUR

15:52:12

Euronext Dublin (XMSM)

2151088

105

38.50

EUR

15:52:12

Euronext Dublin (XMSM)

2151086

144

38.49

EUR

15:52:41

Euronext Dublin (XMSM)

2151958

129

38.49

EUR

15:52:41

Euronext Dublin (XMSM)

2151956

284

38.47

EUR

15:52:46

Euronext Dublin (XMSM)

2152242

118

38.46

EUR

15:53:20

Euronext Dublin (XMSM)

2153494

208

38.46

EUR

15:53:21

Euronext Dublin (XMSM)

2153616

325

38.46

EUR

15:54:21

Euronext Dublin (XMSM)

2155361

421

38.48

EUR

15:55:58

Euronext Dublin (XMSM)

2157880

48

38.49

EUR

15:56:15

Euronext Dublin (XMSM)

2158466

1

38.50

EUR

15:56:15

Euronext Dublin (XMSM)

2158458

143

38.50

EUR

15:56:15

Euronext Dublin (XMSM)

2158456

144

38.50

EUR

15:56:15

Euronext Dublin (XMSM)

2158454

199

38.48

EUR

15:56:44

Euronext Dublin (XMSM)

2159078

349

38.48

EUR

15:57:18

Euronext Dublin (XMSM)

2159975

73

38.48

EUR

15:57:40

Euronext Dublin (XMSM)

2160495

94

38.49

EUR

15:58:04

Euronext Dublin (XMSM)

2161097

32

38.49

EUR

15:58:10

Euronext Dublin (XMSM)

2161247

15

38.49

EUR

15:58:29

Euronext Dublin (XMSM)

2161801

129

38.49

EUR

15:58:29

Euronext Dublin (XMSM)

2161789

143

38.49

EUR

15:58:29

Euronext Dublin (XMSM)

2161787

175

38.48

EUR

15:58:30

Euronext Dublin (XMSM)

2161855

211

38.48

EUR

15:58:30

Euronext Dublin (XMSM)

2161853

281

38.48

EUR

15:58:37

Euronext Dublin (XMSM)

2161990

33

38.48

EUR

15:58:37

Euronext Dublin (XMSM)

2161988

317

38.46

EUR

15:59:10

Euronext Dublin (XMSM)

2163065

323

38.46

EUR

15:59:55

Euronext Dublin (XMSM)

2165134

175

38.50

EUR

16:00:59

Euronext Dublin (XMSM)

2167299

143

38.50

EUR

16:01:08

Euronext Dublin (XMSM)

2167525

144

38.50

EUR

16:01:08

Euronext Dublin (XMSM)

2167527

321

38.50

EUR

16:01:08

Euronext Dublin (XMSM)

2167523

143

38.48

EUR

16:02:16

Euronext Dublin (XMSM)

2169103

175

38.48

EUR

16:02:53

Euronext Dublin (XMSM)

2169860

57

38.48

EUR

16:03:05

Euronext Dublin (XMSM)

2170175

315

38.48

EUR

16:03:05

Euronext Dublin (XMSM)

2170173

143

38.48

EUR

16:03:06

Euronext Dublin (XMSM)

2170214

147

38.48

EUR

16:03:06

Euronext Dublin (XMSM)

2170212

297

38.47

EUR

16:04:01

Euronext Dublin (XMSM)

2171527

10

38.47

EUR

16:04:01

Euronext Dublin (XMSM)

2171523

131

38.47

EUR

16:04:01

Euronext Dublin (XMSM)

2171512

175

38.47

EUR

16:04:01

Euronext Dublin (XMSM)

2171510

196

38.46

EUR

16:04:54

Euronext Dublin (XMSM)

2173053

58

38.46

EUR

16:04:54

Euronext Dublin (XMSM)

2173051

11

38.46

EUR

16:04:54

Euronext Dublin (XMSM)

2173027

39

38.46

EUR

16:04:54

Euronext Dublin (XMSM)

2173025

175

38.45

EUR

16:04:59

Euronext Dublin (XMSM)

2173146

153

38.45

EUR

16:04:59

Euronext Dublin (XMSM)

2173148

123

38.45

EUR

16:06:23

Euronext Dublin (XMSM)

2175790

175

38.45

EUR

16:06:23

Euronext Dublin (XMSM)

2175788

24

38.45

EUR

16:06:23

Euronext Dublin (XMSM)

2175786

62

38.43

EUR

16:07:44

Euronext Dublin (XMSM)

2178346

68

38.43

EUR

16:08:35

Euronext Dublin (XMSM)

2179557

262

38.43

EUR

16:08:35

Euronext Dublin (XMSM)

2179555

300

38.44

EUR

16:10:04

Euronext Dublin (XMSM)

2182266

326

38.43

EUR

16:11:18

Euronext Dublin (XMSM)

2184546

282

38.45

EUR

16:13:57

Euronext Dublin (XMSM)

2188792

203

38.44

EUR

16:15:00

Euronext Dublin (XMSM)

2190663

85

38.44

EUR

16:15:00

Euronext Dublin (XMSM)

2190661

59

38.43

EUR

16:16:51

Euronext Dublin (XMSM)

2194052

4

38.43

EUR

16:16:51

Euronext Dublin (XMSM)

2194050

299

38.43

EUR

16:17:24

Euronext Dublin (XMSM)

2195073

228

38.40

EUR

16:18:15

Euronext Dublin (XMSM)

2197261

 

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
 
 
POSBKFBPOBDDFDB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings