Transaction in Own Shares

RNS Number : 3484I
CRH PLC
02 December 2022
 

2nd December 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 1st December 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: 

136,540


 

Highest price paid per share:


€38.6800


 

Lowest price paid per share:


€37.9800


 

Volume weighted average price paid:

€38.2851


 






 

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 27,489,186 of its ordinary shares in treasury which represents 3.551% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 746,651,152 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 1st December 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:

01/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.2851

136,540








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

296

38.68

EUR

08:03:42

Euronext Dublin (XMSM)

1702036

34

38.64

EUR

08:03:53

Euronext Dublin (XMSM)

1702405

300

38.64

EUR

08:03:53

Euronext Dublin (XMSM)

1702403

142

38.55

EUR

08:05:27

Euronext Dublin (XMSM)

1705702

159

38.55

EUR

08:05:39

Euronext Dublin (XMSM)

1706137

302

38.48

EUR

08:07:21

Euronext Dublin (XMSM)

1709368

310

38.49

EUR

08:08:03

Euronext Dublin (XMSM)

1710397

302

38.49

EUR

08:08:18

Euronext Dublin (XMSM)

1713538

290

38.53

EUR

08:09:13

Euronext Dublin (XMSM)

1715205

278

38.50

EUR

08:09:34

Euronext Dublin (XMSM)

1715773

322

38.51

EUR

08:10:41

Euronext Dublin (XMSM)

1718543

255

38.50

EUR

08:10:56

Euronext Dublin (XMSM)

1718911

70

38.50

EUR

08:10:59

Euronext Dublin (XMSM)

1718942

272

38.42

EUR

08:12:03

Euronext Dublin (XMSM)

1720967

118

38.40

EUR

08:12:13

Euronext Dublin (XMSM)

1721246

174

38.40

EUR

08:12:13

Euronext Dublin (XMSM)

1721244

22

38.35

EUR

08:12:44

Euronext Dublin (XMSM)

1722230

273

38.35

EUR

08:12:44

Euronext Dublin (XMSM)

1722228

295

38.32

EUR

08:14:08

Euronext Dublin (XMSM)

1724674

274

38.31

EUR

08:15:23

Euronext Dublin (XMSM)

1726735

277

38.30

EUR

08:16:32

Euronext Dublin (XMSM)

1728556

175

38.27

EUR

08:17:40

Euronext Dublin (XMSM)

1730499

298

38.25

EUR

08:18:08

Euronext Dublin (XMSM)

1731356

315

38.25

EUR

08:19:20

Euronext Dublin (XMSM)

1733480

14

38.25

EUR

08:20:40

Euronext Dublin (XMSM)

1735668

296

38.25

EUR

08:20:40

Euronext Dublin (XMSM)

1735666

130

38.21

EUR

08:20:45

Euronext Dublin (XMSM)

1735897

173

38.21

EUR

08:20:45

Euronext Dublin (XMSM)

1735860

321

38.24

EUR

08:23:09

Euronext Dublin (XMSM)

1740246

250

38.16

EUR

08:24:59

Euronext Dublin (XMSM)

1743039

45

38.16

EUR

08:24:59

Euronext Dublin (XMSM)

1743037

5

38.10

EUR

08:25:17

Euronext Dublin (XMSM)

1743767

300

38.10

EUR

08:25:17

Euronext Dublin (XMSM)

1743765

131

38.18

EUR

08:27:39

Euronext Dublin (XMSM)

1747612

175

38.18

EUR

08:27:39

Euronext Dublin (XMSM)

1747610

270

38.12

EUR

08:29:37

Euronext Dublin (XMSM)

1751317

44

38.12

EUR

08:29:37

Euronext Dublin (XMSM)

1751319

132

38.07

EUR

08:30:45

Euronext Dublin (XMSM)

1755964

175

38.07

EUR

08:30:47

Euronext Dublin (XMSM)

1756026

26

38.07

EUR

08:30:49

Euronext Dublin (XMSM)

1756128

202

38.13

EUR

08:31:43

Euronext Dublin (XMSM)

1758257

81

38.13

EUR

08:31:43

Euronext Dublin (XMSM)

1758255

50

38.12

EUR

08:31:44

Euronext Dublin (XMSM)

1758297

175

38.12

EUR

08:31:44

Euronext Dublin (XMSM)

1758295

14

38.19

EUR

08:33:06

Euronext Dublin (XMSM)

1760558

300

38.19

EUR

08:33:06

Euronext Dublin (XMSM)

1760556

45

38.19

EUR

08:34:12

Euronext Dublin (XMSM)

1762631

273

38.19

EUR

08:34:12

Euronext Dublin (XMSM)

1762629

290

38.15

EUR

08:36:24

Euronext Dublin (XMSM)

1765737

271

38.12

EUR

08:37:49

Euronext Dublin (XMSM)

1767544

298

38.10

EUR

08:39:46

Euronext Dublin (XMSM)

1770257

322

38.11

EUR

08:40:36

Euronext Dublin (XMSM)

1771520

2

38.12

EUR

08:41:29

Euronext Dublin (XMSM)

1772705

142

38.12

EUR

08:41:29

Euronext Dublin (XMSM)

1772703

175

38.12

EUR

08:41:29

Euronext Dublin (XMSM)

1772701

272

38.14

EUR

08:42:17

Euronext Dublin (XMSM)

1774019

55

38.14

EUR

08:42:26

Euronext Dublin (XMSM)

1774238

273

38.14

EUR

08:42:26

Euronext Dublin (XMSM)

1774236

9

38.14

EUR

08:42:50

Euronext Dublin (XMSM)

1774791

175

38.16

EUR

08:45:41

Euronext Dublin (XMSM)

1778984

271

38.16

EUR

08:45:41

Euronext Dublin (XMSM)

1778980

175

38.16

EUR

08:46:13

Euronext Dublin (XMSM)

1779894

96

38.16

EUR

08:46:16

Euronext Dublin (XMSM)

1779966

133

38.18

EUR

08:47:00

Euronext Dublin (XMSM)

1780697

192

38.18

EUR

08:47:00

Euronext Dublin (XMSM)

1780695

104

38.27

EUR

08:48:41

Euronext Dublin (XMSM)

1782848

175

38.27

EUR

08:48:41

Euronext Dublin (XMSM)

1782846

195

38.27

EUR

08:48:41

Euronext Dublin (XMSM)

1782843

95

38.27

EUR

08:48:41

Euronext Dublin (XMSM)

1782841

175

38.24

EUR

08:48:46

Euronext Dublin (XMSM)

1783060

175

38.26

EUR

08:48:46

Euronext Dublin (XMSM)

1783024

62

38.26

EUR

08:48:46

Euronext Dublin (XMSM)

1783026

118

38.26

EUR

08:48:46

Euronext Dublin (XMSM)

1782997

174

38.26

EUR

08:48:46

Euronext Dublin (XMSM)

1782995

151

38.24

EUR

08:48:47

Euronext Dublin (XMSM)

1783093

191

38.22

EUR

08:49:14

Euronext Dublin (XMSM)

1783667

285

38.22

EUR

08:49:43

Euronext Dublin (XMSM)

1784307

265

38.19

EUR

08:50:01

Euronext Dublin (XMSM)

1785005

10

38.19

EUR

08:50:04

Euronext Dublin (XMSM)

1785342

175

38.17

EUR

08:50:29

Euronext Dublin (XMSM)

1786456

175

38.22

EUR

08:51:15

Euronext Dublin (XMSM)

1787623

175

38.21

EUR

08:51:16

Euronext Dublin (XMSM)

1787677

45

38.21

EUR

08:51:16

Euronext Dublin (XMSM)

1787675

85

38.21

EUR

08:51:16

Euronext Dublin (XMSM)

1787679

175

38.22

EUR

08:52:12

Euronext Dublin (XMSM)

1788870

132

38.21

EUR

08:52:41

Euronext Dublin (XMSM)

1789626

175

38.21

EUR

08:52:41

Euronext Dublin (XMSM)

1789624

327

38.22

EUR

08:52:41

Euronext Dublin (XMSM)

1789610

129

38.20

EUR

08:52:51

Euronext Dublin (XMSM)

1789836

165

38.20

EUR

08:52:54

Euronext Dublin (XMSM)

1789898

281

38.23

EUR

08:56:20

Euronext Dublin (XMSM)

1793576

175

38.22

EUR

08:56:21

Euronext Dublin (XMSM)

1793608

327

38.32

EUR

08:58:32

Euronext Dublin (XMSM)

1796603

9

38.30

EUR

08:59:00

Euronext Dublin (XMSM)

1797050

175

38.30

EUR

08:59:00

Euronext Dublin (XMSM)

1797048

135

38.31

EUR

08:59:19

Euronext Dublin (XMSM)

1797418

175

38.31

EUR

08:59:19

Euronext Dublin (XMSM)

1797416

280

38.29

EUR

08:59:48

Euronext Dublin (XMSM)

1798048

307

38.26

EUR

09:00:56

Euronext Dublin (XMSM)

1799347

288

38.22

EUR

09:03:22

Euronext Dublin (XMSM)

1802119

12

38.22

EUR

09:03:22

Euronext Dublin (XMSM)

1802117

142

38.19

EUR

09:05:00

Euronext Dublin (XMSM)

1804437

132

38.19

EUR

09:05:00

Euronext Dublin (XMSM)

1804435

284

38.17

EUR

09:06:46

Euronext Dublin (XMSM)

1806912

147

38.16

EUR

09:07:25

Euronext Dublin (XMSM)

1807565

12

38.16

EUR

09:07:25

Euronext Dublin (XMSM)

1807563

132

38.16

EUR

09:07:25

Euronext Dublin (XMSM)

1807561

299

38.09

EUR

09:08:40

Euronext Dublin (XMSM)

1809206

307

38.04

EUR

09:10:07

Euronext Dublin (XMSM)

1810732

175

38.02

EUR

09:10:39

Euronext Dublin (XMSM)

1811205

147

38.02

EUR

09:10:39

Euronext Dublin (XMSM)

1811207

139

37.98

EUR

09:12:39

Euronext Dublin (XMSM)

1813033

175

37.98

EUR

09:12:39

Euronext Dublin (XMSM)

1813030

256

37.99

EUR

09:15:07

Euronext Dublin (XMSM)

1815912

60

37.99

EUR

09:15:07

Euronext Dublin (XMSM)

1815910

298

38.03

EUR

09:17:08

Euronext Dublin (XMSM)

1818012

310

38.04

EUR

09:17:46

Euronext Dublin (XMSM)

1818708

301

38.04

EUR

09:17:46

Euronext Dublin (XMSM)

1818704

323

38.02

EUR

09:18:51

Euronext Dublin (XMSM)

1819980

14

38.02

EUR

09:18:51

Euronext Dublin (XMSM)

1819978

293

38.04

EUR

09:21:11

Euronext Dublin (XMSM)

1822971

324

38.03

EUR

09:24:07

Euronext Dublin (XMSM)

1826308

117

38.05

EUR

09:25:40

Euronext Dublin (XMSM)

1827885

189

38.05

EUR

09:25:40

Euronext Dublin (XMSM)

1827883

66

38.07

EUR

09:32:50

Euronext Dublin (XMSM)

1835551

240

38.06

EUR

09:32:50

Euronext Dublin (XMSM)

1835549

275

38.06

EUR

09:32:50

Euronext Dublin (XMSM)

1835547

148

38.07

EUR

09:32:50

Euronext Dublin (XMSM)

1835543

175

38.07

EUR

09:32:50

Euronext Dublin (XMSM)

1835541

18

38.08

EUR

09:36:51

Euronext Dublin (XMSM)

1839725

142

38.08

EUR

09:36:51

Euronext Dublin (XMSM)

1839723

173

38.08

EUR

09:36:51

Euronext Dublin (XMSM)

1839721

175

38.03

EUR

09:38:05

Euronext Dublin (XMSM)

1840973

135

38.03

EUR

09:38:06

Euronext Dublin (XMSM)

1841023

294

38.00

EUR

09:39:23

Euronext Dublin (XMSM)

1843588

79

38.01

EUR

09:41:17

Euronext Dublin (XMSM)

1845713

142

38.01

EUR

09:41:17

Euronext Dublin (XMSM)

1845711

76

38.01

EUR

09:41:17

Euronext Dublin (XMSM)

1845709

309

37.99

EUR

09:42:22

Euronext Dublin (XMSM)

1846992

291

38.01

EUR

09:45:40

Euronext Dublin (XMSM)

1850395

313

38.07

EUR

09:48:22

Euronext Dublin (XMSM)

1853435

331

38.08

EUR

09:50:08

Euronext Dublin (XMSM)

1855492

175

38.10

EUR

09:52:25

Euronext Dublin (XMSM)

1858495

289

38.09

EUR

09:52:26

Euronext Dublin (XMSM)

1858513

291

38.13

EUR

09:54:40

Euronext Dublin (XMSM)

1861188

313

38.16

EUR

09:57:15

Euronext Dublin (XMSM)

1864407

323

38.22

EUR

09:59:39

Euronext Dublin (XMSM)

1867164

17

38.22

EUR

09:59:39

Euronext Dublin (XMSM)

1867162

394

38.22

EUR

09:59:39

Euronext Dublin (XMSM)

1867160

320

38.21

EUR

10:00:30

Euronext Dublin (XMSM)

1867798

175

38.20

EUR

10:00:32

Euronext Dublin (XMSM)

1867845

334

38.21

EUR

10:02:40

Euronext Dublin (XMSM)

1869383

298

38.20

EUR

10:03:55

Euronext Dublin (XMSM)

1870199

278

38.22

EUR

10:05:48

Euronext Dublin (XMSM)

1871621

175

38.21

EUR

10:06:06

Euronext Dublin (XMSM)

1871841

173

38.19

EUR

10:07:34

Euronext Dublin (XMSM)

1873001

116

38.19

EUR

10:07:34

Euronext Dublin (XMSM)

1872999

331

38.21

EUR

10:09:12

Euronext Dublin (XMSM)

1874335

321

38.21

EUR

10:09:47

Euronext Dublin (XMSM)

1874760

123

38.21

EUR

10:10:40

Euronext Dublin (XMSM)

1875322

175

38.20

EUR

10:10:40

Euronext Dublin (XMSM)

1875320

309

38.20

EUR

10:12:26

Euronext Dublin (XMSM)

1876664

105

38.16

EUR

10:15:07

Euronext Dublin (XMSM)

1878582

175

38.16

EUR

10:15:07

Euronext Dublin (XMSM)

1878580

142

38.17

EUR

10:17:12

Euronext Dublin (XMSM)

1880208

165

38.17

EUR

10:17:12

Euronext Dublin (XMSM)

1880206

50

38.18

EUR

10:19:22

Euronext Dublin (XMSM)

1881647

172

38.18

EUR

10:19:22

Euronext Dublin (XMSM)

1881645

175

38.18

EUR

10:19:24

Euronext Dublin (XMSM)

1881663

175

38.15

EUR

10:20:04

Euronext Dublin (XMSM)

1882210

134

38.15

EUR

10:20:04

Euronext Dublin (XMSM)

1882208

2

38.15

EUR

10:20:12

Euronext Dublin (XMSM)

1882312

104

38.16

EUR

10:22:46

Euronext Dublin (XMSM)

1884212

175

38.16

EUR

10:22:46

Euronext Dublin (XMSM)

1884210

175

38.17

EUR

10:24:29

Euronext Dublin (XMSM)

1886201

116

38.19

EUR

10:25:45

Euronext Dublin (XMSM)

1887128

175

38.19

EUR

10:25:45

Euronext Dublin (XMSM)

1887126

142

38.18

EUR

10:25:55

Euronext Dublin (XMSM)

1887241

142

38.18

EUR

10:25:55

Euronext Dublin (XMSM)

1887239

264

38.18

EUR

10:25:55

Euronext Dublin (XMSM)

1887232

62

38.18

EUR

10:25:55

Euronext Dublin (XMSM)

1887230

142

38.16

EUR

10:26:27

Euronext Dublin (XMSM)

1887770

17

38.16

EUR

10:26:27

Euronext Dublin (XMSM)

1887774

151

38.16

EUR

10:26:27

Euronext Dublin (XMSM)

1887772

283

38.15

EUR

10:26:28

Euronext Dublin (XMSM)

1887807

172

38.18

EUR

10:28:43

Euronext Dublin (XMSM)

1889061

153

38.18

EUR

10:28:43

Euronext Dublin (XMSM)

1889059

299

38.18

EUR

10:30:44

Euronext Dublin (XMSM)

1890462

145

38.18

EUR

10:30:44

Euronext Dublin (XMSM)

1890459

132

38.18

EUR

10:30:44

Euronext Dublin (XMSM)

1890457

175

38.19

EUR

10:32:41

Euronext Dublin (XMSM)

1891795

175

38.19

EUR

10:32:49

Euronext Dublin (XMSM)

1892163

329

38.19

EUR

10:35:26

Euronext Dublin (XMSM)

1893871

175

38.19

EUR

10:36:47

Euronext Dublin (XMSM)

1895088

142

38.19

EUR

10:36:47

Euronext Dublin (XMSM)

1895090

281

38.23

EUR

10:39:29

Euronext Dublin (XMSM)

1897079

280

38.26

EUR

10:41:24

Euronext Dublin (XMSM)

1898441

181

38.27

EUR

10:41:24

Euronext Dublin (XMSM)

1898429

140

38.27

EUR

10:41:24

Euronext Dublin (XMSM)

1898431

336

38.28

EUR

10:44:31

Euronext Dublin (XMSM)

1901116

306

38.25

EUR

10:46:32

Euronext Dublin (XMSM)

1902762

281

38.30

EUR

10:48:11

Euronext Dublin (XMSM)

1903909

74

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905981

87

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905985

142

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905983

15

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905960

142

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905958

175

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905956

304

38.36

EUR

10:50:17

Euronext Dublin (XMSM)

1905943

281

38.35

EUR

10:51:11

Euronext Dublin (XMSM)

1906756

41

38.35

EUR

10:51:15

Euronext Dublin (XMSM)

1906805

318

38.34

EUR

10:52:09

Euronext Dublin (XMSM)

1907316

85

38.34

EUR

10:52:25

Euronext Dublin (XMSM)

1907485

250

38.34

EUR

10:52:31

Euronext Dublin (XMSM)

1907588

142

38.35

EUR

10:54:28

Euronext Dublin (XMSM)

1908938

142

38.35

EUR

10:54:28

Euronext Dublin (XMSM)

1908936

175

38.35

EUR

10:54:28

Euronext Dublin (XMSM)

1908934

134

38.36

EUR

10:56:42

Euronext Dublin (XMSM)

1910621

17

38.36

EUR

10:56:57

Euronext Dublin (XMSM)

1910797

175

38.36

EUR

10:56:57

Euronext Dublin (XMSM)

1910795

104

38.37

EUR

10:57:46

Euronext Dublin (XMSM)

1911261

142

38.37

EUR

10:57:46

Euronext Dublin (XMSM)

1911259

142

38.37

EUR

10:57:46

Euronext Dublin (XMSM)

1911257

138

38.37

EUR

10:57:46

Euronext Dublin (XMSM)

1911255

229

38.36

EUR

10:57:46

Euronext Dublin (XMSM)

1911251

108

38.36

EUR

10:57:46

Euronext Dublin (XMSM)

1911253

271

38.37

EUR

10:58:53

Euronext Dublin (XMSM)

1912071

274

38.32

EUR

11:00:29

Euronext Dublin (XMSM)

1913253

285

38.34

EUR

11:04:40

Euronext Dublin (XMSM)

1916041

95

38.39

EUR

11:07:02

Euronext Dublin (XMSM)

1917531

228

38.39

EUR

11:07:02

Euronext Dublin (XMSM)

1917529

214

38.40

EUR

11:07:36

Euronext Dublin (XMSM)

1917858

71

38.40

EUR

11:07:36

Euronext Dublin (XMSM)

1917860

175

38.40

EUR

11:08:01

Euronext Dublin (XMSM)

1918068

320

38.39

EUR

11:09:46

Euronext Dublin (XMSM)

1919079

234

38.40

EUR

11:11:33

Euronext Dublin (XMSM)

1920401

39

38.40

EUR

11:11:33

Euronext Dublin (XMSM)

1920399

8

38.39

EUR

11:12:21

Euronext Dublin (XMSM)

1920980

142

38.39

EUR

11:12:21

Euronext Dublin (XMSM)

1920978

114

38.39

EUR

11:12:21

Euronext Dublin (XMSM)

1920976

298

38.36

EUR

11:15:56

Euronext Dublin (XMSM)

1923175

150

38.37

EUR

11:18:26

Euronext Dublin (XMSM)

1924871

165

38.37

EUR

11:18:26

Euronext Dublin (XMSM)

1924869

283

38.39

EUR

11:21:10

Euronext Dublin (XMSM)

1926991

328

38.40

EUR

11:22:19

Euronext Dublin (XMSM)

1927679

74

38.38

EUR

11:23:33

Euronext Dublin (XMSM)

1928416

231

38.38

EUR

11:23:33

Euronext Dublin (XMSM)

1928414

175

38.39

EUR

11:27:04

Euronext Dublin (XMSM)

1930614

19

38.39

EUR

11:28:24

Euronext Dublin (XMSM)

1931390

142

38.39

EUR

11:28:24

Euronext Dublin (XMSM)

1931388

175

38.39

EUR

11:28:24

Euronext Dublin (XMSM)

1931386

331

38.46

EUR

11:32:17

Euronext Dublin (XMSM)

1933838

327

38.48

EUR

11:35:17

Euronext Dublin (XMSM)

1935769

279

38.47

EUR

11:37:32

Euronext Dublin (XMSM)

1937153

27

38.47

EUR

11:37:32

Euronext Dublin (XMSM)

1937151

175

38.45

EUR

11:41:12

Euronext Dublin (XMSM)

1939234

231

38.45

EUR

11:42:15

Euronext Dublin (XMSM)

1939875

83

38.45

EUR

11:42:16

Euronext Dublin (XMSM)

1939895

175

38.44

EUR

11:44:57

Euronext Dublin (XMSM)

1941363

155

38.43

EUR

11:47:35

Euronext Dublin (XMSM)

1942802

318

38.41

EUR

11:48:02

Euronext Dublin (XMSM)

1942984

175

38.41

EUR

11:49:19

Euronext Dublin (XMSM)

1943767

295

38.41

EUR

11:51:20

Euronext Dublin (XMSM)

1945431

309

38.41

EUR

11:55:23

Euronext Dublin (XMSM)

1947901

143

38.48

EUR

12:00:31

Euronext Dublin (XMSM)

1951728

272

38.48

EUR

12:00:31

Euronext Dublin (XMSM)

1951725

45

38.50

EUR

12:02:05

Euronext Dublin (XMSM)

1952588

143

38.50

EUR

12:02:05

Euronext Dublin (XMSM)

1952586

142

38.50

EUR

12:02:05

Euronext Dublin (XMSM)

1952584

275

38.50

EUR

12:03:22

Euronext Dublin (XMSM)

1953958

215

38.49

EUR

12:04:41

Euronext Dublin (XMSM)

1955013

97

38.49

EUR

12:04:41

Euronext Dublin (XMSM)

1955015

125

38.47

EUR

12:06:08

Euronext Dublin (XMSM)

1956238

153

38.47

EUR

12:07:26

Euronext Dublin (XMSM)

1957344

26

38.49

EUR

12:11:16

Euronext Dublin (XMSM)

1960242

300

38.49

EUR

12:11:16

Euronext Dublin (XMSM)

1960240

277

38.50

EUR

12:12:45

Euronext Dublin (XMSM)

1961269

154

38.51

EUR

12:17:43

Euronext Dublin (XMSM)

1965136

132

38.51

EUR

12:17:43

Euronext Dublin (XMSM)

1965134

320

38.51

EUR

12:19:17

Euronext Dublin (XMSM)

1966323

67

38.52

EUR

12:22:16

Euronext Dublin (XMSM)

1968613

175

38.52

EUR

12:22:16

Euronext Dublin (XMSM)

1968611

109

38.53

EUR

12:23:48

Euronext Dublin (XMSM)

1969827

175

38.53

EUR

12:23:48

Euronext Dublin (XMSM)

1969820

26

38.53

EUR

12:23:48

Euronext Dublin (XMSM)

1969822

169

38.45

EUR

12:27:57

Euronext Dublin (XMSM)

1973066

137

38.45

EUR

12:28:11

Euronext Dublin (XMSM)

1973273

175

38.48

EUR

12:32:26

Euronext Dublin (XMSM)

1977264

182

38.51

EUR

12:37:10

Euronext Dublin (XMSM)

1980896

138

38.51

EUR

12:37:10

Euronext Dublin (XMSM)

1980894

195

38.48

EUR

12:43:55

Euronext Dublin (XMSM)

1985740

132

38.48

EUR

12:43:55

Euronext Dublin (XMSM)

1985738

293

38.45

EUR

12:46:51

Euronext Dublin (XMSM)

1988112

98

38.45

EUR

12:50:21

Euronext Dublin (XMSM)

1990635

196

38.45

EUR

12:50:21

Euronext Dublin (XMSM)

1990633

175

38.47

EUR

12:54:09

Euronext Dublin (XMSM)

1994051

70

38.47

EUR

12:54:09

Euronext Dublin (XMSM)

1994053

124

38.45

EUR

12:56:52

Euronext Dublin (XMSM)

1996281

175

38.45

EUR

12:56:52

Euronext Dublin (XMSM)

1996279

148

38.43

EUR

12:58:33

Euronext Dublin (XMSM)

1997652

166

38.43

EUR

12:58:44

Euronext Dublin (XMSM)

1997794

119

38.46

EUR

13:05:38

Euronext Dublin (XMSM)

2003858

175

38.46

EUR

13:05:38

Euronext Dublin (XMSM)

2003856

308

38.46

EUR

13:05:38

Euronext Dublin (XMSM)

2003854

26

38.49

EUR

13:09:15

Euronext Dublin (XMSM)

2007503

295

38.49

EUR

13:09:15

Euronext Dublin (XMSM)

2007501

28

38.43

EUR

13:13:09

Euronext Dublin (XMSM)

2011025

300

38.43

EUR

13:13:09

Euronext Dublin (XMSM)

2011023

303

38.45

EUR

13:17:58

Euronext Dublin (XMSM)

2015069

291

38.44

EUR

13:18:13

Euronext Dublin (XMSM)

2015268

309

38.44

EUR

13:18:45

Euronext Dublin (XMSM)

2015769

306

38.43

EUR

13:19:18

Euronext Dublin (XMSM)

2016401

23

38.41

EUR

13:20:43

Euronext Dublin (XMSM)

2017703

281

38.41

EUR

13:20:43

Euronext Dublin (XMSM)

2017701

17

38.43

EUR

13:22:41

Euronext Dublin (XMSM)

2019638

333

38.43

EUR

13:22:41

Euronext Dublin (XMSM)

2019636

123

38.44

EUR

13:26:45

Euronext Dublin (XMSM)

2023688

142

38.44

EUR

13:26:45

Euronext Dublin (XMSM)

2023686

37

38.44

EUR

13:26:45

Euronext Dublin (XMSM)

2023684

180

38.43

EUR

13:27:37

Euronext Dublin (XMSM)

2024606

10

38.43

EUR

13:27:53

Euronext Dublin (XMSM)

2024806

133

38.43

EUR

13:29:17

Euronext Dublin (XMSM)

2026314

313

38.43

EUR

13:30:04

Euronext Dublin (XMSM)

2027600

81

38.51

EUR

13:32:06

Euronext Dublin (XMSM)

2032118

229

38.51

EUR

13:32:06

Euronext Dublin (XMSM)

2032115

168

38.50

EUR

13:32:07

Euronext Dublin (XMSM)

2032239

117

38.50

EUR

13:32:07

Euronext Dublin (XMSM)

2032237

321

38.51

EUR

13:34:37

Euronext Dublin (XMSM)

2034973

82

38.45

EUR

13:36:10

Euronext Dublin (XMSM)

2036519

225

38.45

EUR

13:36:19

Euronext Dublin (XMSM)

2036679

329

38.46

EUR

13:38:59

Euronext Dublin (XMSM)

2038962

175

38.48

EUR

13:40:31

Euronext Dublin (XMSM)

2040539

97

38.48

EUR

13:40:31

Euronext Dublin (XMSM)

2040541

294

38.46

EUR

13:43:08

Euronext Dublin (XMSM)

2042916

11

38.46

EUR

13:43:10

Euronext Dublin (XMSM)

2042931

16

38.45

EUR

13:45:04

Euronext Dublin (XMSM)

2044774

118

38.45

EUR

13:45:04

Euronext Dublin (XMSM)

2044766

180

38.45

EUR

13:45:04

Euronext Dublin (XMSM)

2044764

18

38.43

EUR

13:45:53

Euronext Dublin (XMSM)

2045642

300

38.43

EUR

13:45:53

Euronext Dublin (XMSM)

2045640

6

38.40

EUR

13:48:09

Euronext Dublin (XMSM)

2047845

300

38.40

EUR

13:48:09

Euronext Dublin (XMSM)

2047843

317

38.38

EUR

13:48:52

Euronext Dublin (XMSM)

2048400

304

38.39

EUR

13:49:40

Euronext Dublin (XMSM)

2049503

31

38.36

EUR

13:51:57

Euronext Dublin (XMSM)

2052113

142

38.36

EUR

13:51:57

Euronext Dublin (XMSM)

2052111

143

38.36

EUR

13:51:57

Euronext Dublin (XMSM)

2052109

149

38.36

EUR

13:51:57

Euronext Dublin (XMSM)

2052106

175

38.36

EUR

13:51:57

Euronext Dublin (XMSM)

2052104

286

38.36

EUR

13:58:38

Euronext Dublin (XMSM)

2058942

122

38.36

EUR

13:59:07

Euronext Dublin (XMSM)

2059531

185

38.36

EUR

13:59:07

Euronext Dublin (XMSM)

2059529

31

38.36

EUR

14:01:00

Euronext Dublin (XMSM)

2061822

143

38.36

EUR

14:01:00

Euronext Dublin (XMSM)

2061820

121

38.36

EUR

14:01:00

Euronext Dublin (XMSM)

2061818

10

38.34

EUR

14:02:10

Euronext Dublin (XMSM)

2063129

300

38.34

EUR

14:02:10

Euronext Dublin (XMSM)

2063127

333

38.38

EUR

14:05:09

Euronext Dublin (XMSM)

2066047

175

38.40

EUR

14:06:08

Euronext Dublin (XMSM)

2067121

189

38.42

EUR

14:07:57

Euronext Dublin (XMSM)

2069130

89

38.42

EUR

14:07:57

Euronext Dublin (XMSM)

2069128

287

38.43

EUR

14:10:49

Euronext Dublin (XMSM)

2072358

39

38.43

EUR

14:10:49

Euronext Dublin (XMSM)

2072356

125

38.46

EUR

14:11:55

Euronext Dublin (XMSM)

2073452

30

38.45

EUR

14:13:04

Euronext Dublin (XMSM)

2074623

125

38.45

EUR

14:13:04

Euronext Dublin (XMSM)

2074621

122

38.45

EUR

14:13:04

Euronext Dublin (XMSM)

2074617

156

38.46

EUR

14:13:04

Euronext Dublin (XMSM)

2074615

201

38.47

EUR

14:15:00

Euronext Dublin (XMSM)

2076576

89

38.47

EUR

14:15:00

Euronext Dublin (XMSM)

2076574

123

38.47

EUR

14:17:07

Euronext Dublin (XMSM)

2079121

175

38.47

EUR

14:17:07

Euronext Dublin (XMSM)

2079119

30

38.47

EUR

14:17:07

Euronext Dublin (XMSM)

2079117

226

38.46

EUR

14:18:04

Euronext Dublin (XMSM)

2080421

101

38.46

EUR

14:18:04

Euronext Dublin (XMSM)

2080419

175

38.44

EUR

14:19:52

Euronext Dublin (XMSM)

2082750

175

38.42

EUR

14:21:04

Euronext Dublin (XMSM)

2084458

295

38.40

EUR

14:22:05

Euronext Dublin (XMSM)

2085683

128

38.42

EUR

14:23:11

Euronext Dublin (XMSM)

2086821

175

38.43

EUR

14:24:31

Euronext Dublin (XMSM)

2088641

64

38.42

EUR

14:24:50

Euronext Dublin (XMSM)

2088899

237

38.42

EUR

14:24:53

Euronext Dublin (XMSM)

2088952

9

38.42

EUR

14:24:53

Euronext Dublin (XMSM)

2088954

286

38.39

EUR

14:26:15

Euronext Dublin (XMSM)

2091276

308

38.40

EUR

14:28:29

Euronext Dublin (XMSM)

2094406

88

38.38

EUR

14:28:58

Euronext Dublin (XMSM)

2095137

213

38.38

EUR

14:29:00

Euronext Dublin (XMSM)

2095210

196

38.38

EUR

14:29:59

Euronext Dublin (XMSM)

2097240

106

38.38

EUR

14:29:59

Euronext Dublin (XMSM)

2097238

145

38.42

EUR

14:30:41

Euronext Dublin (XMSM)

2101835

28

38.41

EUR

14:30:43

Euronext Dublin (XMSM)

2101976

175

38.41

EUR

14:30:43

Euronext Dublin (XMSM)

2101974

156

38.42

EUR

14:30:43

Euronext Dublin (XMSM)

2101920

171

38.41

EUR

14:30:45

Euronext Dublin (XMSM)

2102074

110

38.41

EUR

14:30:45

Euronext Dublin (XMSM)

2102052

86

38.42

EUR

14:31:34

Euronext Dublin (XMSM)

2104810

20

38.42

EUR

14:31:34

Euronext Dublin (XMSM)

2104806

175

38.42

EUR

14:31:34

Euronext Dublin (XMSM)

2104798

43

38.42

EUR

14:31:35

Euronext Dublin (XMSM)

2104890

256

38.42

EUR

14:31:35

Euronext Dublin (XMSM)

2104888

23

38.42

EUR

14:31:35

Euronext Dublin (XMSM)

2104886

175

38.42

EUR

14:31:40

Euronext Dublin (XMSM)

2105075

296

38.40

EUR

14:31:51

Euronext Dublin (XMSM)

2105382

131

38.42

EUR

14:32:45

Euronext Dublin (XMSM)

2107574

175

38.42

EUR

14:32:45

Euronext Dublin (XMSM)

2107572

175

38.42

EUR

14:33:03

Euronext Dublin (XMSM)

2108032

134

38.40

EUR

14:33:15

Euronext Dublin (XMSM)

2108490

143

38.37

EUR

14:33:33

Euronext Dublin (XMSM)

2109159

142

38.37

EUR

14:33:33

Euronext Dublin (XMSM)

2109161

70

38.37

EUR

14:33:59

Euronext Dublin (XMSM)

2110225

237

38.37

EUR

14:34:00

Euronext Dublin (XMSM)

2110267

167

38.37

EUR

14:34:30

Euronext Dublin (XMSM)

2111505

132

38.37

EUR

14:34:30

Euronext Dublin (XMSM)

2111503

207

38.37

EUR

14:34:32

Euronext Dublin (XMSM)

2111557

105

38.37

EUR

14:34:36

Euronext Dublin (XMSM)

2111720

150

38.34

EUR

14:35:55

Euronext Dublin (XMSM)

2114556

175

38.34

EUR

14:35:55

Euronext Dublin (XMSM)

2114538

124

38.38

EUR

14:37:08

Euronext Dublin (XMSM)

2117730

313

38.37

EUR

14:37:09

Euronext Dublin (XMSM)

2117747

150

38.38

EUR

14:37:09

Euronext Dublin (XMSM)

2117732

290

38.35

EUR

14:37:24

Euronext Dublin (XMSM)

2118269

115

38.33

EUR

14:39:16

Euronext Dublin (XMSM)

2122146

182

38.32

EUR

14:39:22

Euronext Dublin (XMSM)

2122440

143

38.32

EUR

14:39:22

Euronext Dublin (XMSM)

2122438

43

38.32

EUR

14:39:22

Euronext Dublin (XMSM)

2122424

243

38.32

EUR

14:39:22

Euronext Dublin (XMSM)

2122422

286

38.34

EUR

14:40:03

Euronext Dublin (XMSM)

2124499

175

38.36

EUR

14:41:09

Euronext Dublin (XMSM)

2126786

30

38.35

EUR

14:41:11

Euronext Dublin (XMSM)

2126821

300

38.35

EUR

14:41:11

Euronext Dublin (XMSM)

2126819

308

38.36

EUR

14:42:03

Euronext Dublin (XMSM)

2128558

78

38.36

EUR

14:42:04

Euronext Dublin (XMSM)

2128620

176

38.36

EUR

14:42:04

Euronext Dublin (XMSM)

2128618

134

38.37

EUR

14:42:38

Euronext Dublin (XMSM)

2129774

10

38.37

EUR

14:42:38

Euronext Dublin (XMSM)

2129770

170

38.37

EUR

14:42:40

Euronext Dublin (XMSM)

2129849

59

38.36

EUR

14:42:43

Euronext Dublin (XMSM)

2129919

271

38.36

EUR

14:42:43

Euronext Dublin (XMSM)

2129916

222

38.35

EUR

14:44:15

Euronext Dublin (XMSM)

2132657

175

38.37

EUR

14:45:41

Euronext Dublin (XMSM)

2135739

87

38.37

EUR

14:45:41

Euronext Dublin (XMSM)

2135737

175

38.37

EUR

14:45:41

Euronext Dublin (XMSM)

2135732

313

38.37

EUR

14:45:41

Euronext Dublin (XMSM)

2135720

50

38.37

EUR

14:45:42

Euronext Dublin (XMSM)

2135772

335

38.37

EUR

14:47:03

Euronext Dublin (XMSM)

2138478

279

38.38

EUR

14:47:03

Euronext Dublin (XMSM)

2138455

142

38.36

EUR

14:48:13

Euronext Dublin (XMSM)

2141018

175

38.36

EUR

14:48:13

Euronext Dublin (XMSM)

2141016

9

38.36

EUR

14:48:13

Euronext Dublin (XMSM)

2141020

105

38.35

EUR

14:48:29

Euronext Dublin (XMSM)

2141456

214

38.35

EUR

14:48:29

Euronext Dublin (XMSM)

2141454

92

38.34

EUR

14:50:05

Euronext Dublin (XMSM)

2145063

177

38.35

EUR

14:50:05

Euronext Dublin (XMSM)

2145057

132

38.35

EUR

14:50:05

Euronext Dublin (XMSM)

2145055

204

38.34

EUR

14:50:06

Euronext Dublin (XMSM)

2145070

19

38.34

EUR

14:50:10

Euronext Dublin (XMSM)

2145178

114

38.33

EUR

14:50:32

Euronext Dublin (XMSM)

2146125

50

38.36

EUR

14:51:16

Euronext Dublin (XMSM)

2147774

154

38.36

EUR

14:51:16

Euronext Dublin (XMSM)

2147772

333

38.35

EUR

14:51:45

Euronext Dublin (XMSM)

2148625

112

38.33

EUR

14:52:08

Euronext Dublin (XMSM)

2149431

175

38.33

EUR

14:52:08

Euronext Dublin (XMSM)

2149429

301

38.32

EUR

14:53:45

Euronext Dublin (XMSM)

2152293

306

38.37

EUR

14:56:31

Euronext Dublin (XMSM)

2157673

142

38.37

EUR

14:56:32

Euronext Dublin (XMSM)

2157694

16

38.37

EUR

14:56:32

Euronext Dublin (XMSM)

2157692

222

38.37

EUR

14:56:32

Euronext Dublin (XMSM)

2157690

283

38.37

EUR

14:56:33

Euronext Dublin (XMSM)

2157704

42

38.37

EUR

14:56:33

Euronext Dublin (XMSM)

2157702

297

38.34

EUR

14:56:47

Euronext Dublin (XMSM)

2158191

304

38.35

EUR

14:57:08

Euronext Dublin (XMSM)

2158892

276

38.35

EUR

14:57:37

Euronext Dublin (XMSM)

2159995

127

38.34

EUR

14:58:23

Euronext Dublin (XMSM)

2161087

175

38.35

EUR

14:58:52

Euronext Dublin (XMSM)

2161786

175

38.35

EUR

14:59:10

Euronext Dublin (XMSM)

2162623

126

38.39

EUR

15:00:32

Euronext Dublin (XMSM)

2170230

192

38.39

EUR

15:00:32

Euronext Dublin (XMSM)

2170228

175

38.39

EUR

15:01:04

Euronext Dublin (XMSM)

2172006

38

38.39

EUR

15:01:27

Euronext Dublin (XMSM)

2172789

204

38.39

EUR

15:01:39

Euronext Dublin (XMSM)

2173184

83

38.39

EUR

15:01:39

Euronext Dublin (XMSM)

2173182

290

38.38

EUR

15:01:51

Euronext Dublin (XMSM)

2173795

175

38.41

EUR

15:02:24

Euronext Dublin (XMSM)

2175260

143

38.41

EUR

15:02:24

Euronext Dublin (XMSM)

2175262

135

38.41

EUR

15:02:44

Euronext Dublin (XMSM)

2176137

175

38.41

EUR

15:02:44

Euronext Dublin (XMSM)

2176135

126

38.40

EUR

15:03:41

Euronext Dublin (XMSM)

2178113

175

38.40

EUR

15:03:41

Euronext Dublin (XMSM)

2178111

124

38.38

EUR

15:04:01

Euronext Dublin (XMSM)

2178883

175

38.38

EUR

15:04:01

Euronext Dublin (XMSM)

2178881

316

38.36

EUR

15:04:33

Euronext Dublin (XMSM)

2179826

175

38.39

EUR

15:05:34

Euronext Dublin (XMSM)

2181893

142

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185129

143

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185131

91

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185133

175

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185135

229

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185127

99

38.40

EUR

15:07:02

Euronext Dublin (XMSM)

2185125

142

38.37

EUR

15:08:32

Euronext Dublin (XMSM)

2188095

175

38.37

EUR

15:08:32

Euronext Dublin (XMSM)

2188093

117

38.36

EUR

15:08:59

Euronext Dublin (XMSM)

2188832

175

38.36

EUR

15:08:59

Euronext Dublin (XMSM)

2188830

5

38.35

EUR

15:09:43

Euronext Dublin (XMSM)

2190358

142

38.35

EUR

15:09:43

Euronext Dublin (XMSM)

2190356

125

38.35

EUR

15:09:43

Euronext Dublin (XMSM)

2190354

7

38.34

EUR

15:11:05

Euronext Dublin (XMSM)

2193075

142

38.34

EUR

15:11:05

Euronext Dublin (XMSM)

2193067

143

38.34

EUR

15:11:05

Euronext Dublin (XMSM)

2193065

275

38.34

EUR

15:11:05

Euronext Dublin (XMSM)

2193031

175

38.35

EUR

15:11:32

Euronext Dublin (XMSM)

2193824

114

38.34

EUR

15:11:37

Euronext Dublin (XMSM)

2193982

164

38.34

EUR

15:11:44

Euronext Dublin (XMSM)

2194289

78

38.34

EUR

15:12:00

Euronext Dublin (XMSM)

2194980

50

38.34

EUR

15:12:00

Euronext Dublin (XMSM)

2194962

28

38.34

EUR

15:12:00

Euronext Dublin (XMSM)

2194960

114

38.34

EUR

15:12:00

Euronext Dublin (XMSM)

2194956

175

38.34

EUR

15:12:00

Euronext Dublin (XMSM)

2194954

336

38.32

EUR

15:12:37

Euronext Dublin (XMSM)

2196314

142

38.31

EUR

15:14:14

Euronext Dublin (XMSM)

2199659

132

38.31

EUR

15:14:14

Euronext Dublin (XMSM)

2199657

27

38.30

EUR

15:15:01

Euronext Dublin (XMSM)

2201469

15

38.33

EUR

15:16:29

Euronext Dublin (XMSM)

2204203

300

38.33

EUR

15:16:29

Euronext Dublin (XMSM)

2204201

142

38.33

EUR

15:16:43

Euronext Dublin (XMSM)

2204682

300

38.34

EUR

15:17:18

Euronext Dublin (XMSM)

2205696

175

38.32

EUR

15:17:24

Euronext Dublin (XMSM)

2205932

175

38.34

EUR

15:18:32

Euronext Dublin (XMSM)

2207892

278

38.34

EUR

15:18:35

Euronext Dublin (XMSM)

2208047

175

38.33

EUR

15:19:36

Euronext Dublin (XMSM)

2210014

143

38.32

EUR

15:19:46

Euronext Dublin (XMSM)

2210351

142

38.32

EUR

15:19:46

Euronext Dublin (XMSM)

2210349

175

38.28

EUR

15:20:00

Euronext Dublin (XMSM)

2210886

279

38.27

EUR

15:20:20

Euronext Dublin (XMSM)

2211498

107

38.27

EUR

15:21:18

Euronext Dublin (XMSM)

2213110

175

38.27

EUR

15:21:18

Euronext Dublin (XMSM)

2213108

195

38.27

EUR

15:21:18

Euronext Dublin (XMSM)

2213086

89

38.27

EUR

15:21:18

Euronext Dublin (XMSM)

2213083

112

38.26

EUR

15:21:19

Euronext Dublin (XMSM)

2213203

197

38.26

EUR

15:21:20

Euronext Dublin (XMSM)

2213221

175

38.30

EUR

15:22:50

Euronext Dublin (XMSM)

2215490

175

38.29

EUR

15:22:55

Euronext Dublin (XMSM)

2215624

135

38.29

EUR

15:23:01

Euronext Dublin (XMSM)

2215789

326

38.28

EUR

15:23:27

Euronext Dublin (XMSM)

2216336

314

38.25

EUR

15:24:14

Euronext Dublin (XMSM)

2217630

287

38.25

EUR

15:24:46

Euronext Dublin (XMSM)

2218323

278

38.25

EUR

15:25:53

Euronext Dublin (XMSM)

2222471

302

38.25

EUR

15:26:24

Euronext Dublin (XMSM)

2223387

280

38.23

EUR

15:27:29

Euronext Dublin (XMSM)

2225120

175

38.23

EUR

15:28:12

Euronext Dublin (XMSM)

2226509

103

38.23

EUR

15:28:19

Euronext Dublin (XMSM)

2226795

273

38.22

EUR

15:28:20

Euronext Dublin (XMSM)

2226827

142

38.21

EUR

15:29:11

Euronext Dublin (XMSM)

2228080

143

38.21

EUR

15:29:11

Euronext Dublin (XMSM)

2228078

175

38.21

EUR

15:29:15

Euronext Dublin (XMSM)

2228245

123

38.21

EUR

15:29:15

Euronext Dublin (XMSM)

2228243

10

38.21

EUR

15:29:34

Euronext Dublin (XMSM)

2228715

292

38.20

EUR

15:29:50

Euronext Dublin (XMSM)

2229113

303

38.19

EUR

15:29:59

Euronext Dublin (XMSM)

2229345

143

38.19

EUR

15:30:15

Euronext Dublin (XMSM)

2229858

50

38.20

EUR

15:31:22

Euronext Dublin (XMSM)

2231713

143

38.20

EUR

15:31:22

Euronext Dublin (XMSM)

2231711

81

38.20

EUR

15:31:22

Euronext Dublin (XMSM)

2231709

301

38.19

EUR

15:31:23

Euronext Dublin (XMSM)

2231744

103

38.19

EUR

15:32:55

Euronext Dublin (XMSM)

2234065

190

38.19

EUR

15:32:55

Euronext Dublin (XMSM)

2234063

143

38.20

EUR

15:32:55

Euronext Dublin (XMSM)

2234048

125

38.20

EUR

15:32:55

Euronext Dublin (XMSM)

2234046

376

38.20

EUR

15:32:55

Euronext Dublin (XMSM)

2234044

176

38.19

EUR

15:33:21

Euronext Dublin (XMSM)

2234715

87

38.19

EUR

15:33:21

Euronext Dublin (XMSM)

2234713

117

38.19

EUR

15:33:21

Euronext Dublin (XMSM)

2234710

142

38.21

EUR

15:34:50

Euronext Dublin (XMSM)

2237339

143

38.21

EUR

15:34:50

Euronext Dublin (XMSM)

2237337

175

38.21

EUR

15:34:50

Euronext Dublin (XMSM)

2237335

149

38.21

EUR

15:34:50

Euronext Dublin (XMSM)

2237333

175

38.21

EUR

15:34:50

Euronext Dublin (XMSM)

2237330

142

38.21

EUR

15:34:51

Euronext Dublin (XMSM)

2237393

143

38.21

EUR

15:34:51

Euronext Dublin (XMSM)

2237391

274

38.21

EUR

15:35:01

Euronext Dublin (XMSM)

2237692

60

38.21

EUR

15:35:01

Euronext Dublin (XMSM)

2237690

301

38.20

EUR

15:35:03

Euronext Dublin (XMSM)

2237726

317

38.19

EUR

15:35:32

Euronext Dublin (XMSM)

2238628

175

38.17

EUR

15:36:01

Euronext Dublin (XMSM)

2239528

332

38.17

EUR

15:36:01

Euronext Dublin (XMSM)

2239526

147

38.16

EUR

15:36:08

Euronext Dublin (XMSM)

2239664

175

38.16

EUR

15:36:08

Euronext Dublin (XMSM)

2239662

99

38.15

EUR

15:36:30

Euronext Dublin (XMSM)

2240420

175

38.15

EUR

15:36:30

Euronext Dublin (XMSM)

2240408

196

38.13

EUR

15:36:54

Euronext Dublin (XMSM)

2241260

93

38.13

EUR

15:36:54

Euronext Dublin (XMSM)

2241258

23

38.13

EUR

15:36:54

Euronext Dublin (XMSM)

2241254

23

38.13

EUR

15:36:54

Euronext Dublin (XMSM)

2241252

107

38.18

EUR

15:37:23

Euronext Dublin (XMSM)

2242291

175

38.18

EUR

15:37:23

Euronext Dublin (XMSM)

2242289

288

38.18

EUR

15:37:29

Euronext Dublin (XMSM)

2242438

75

38.20

EUR

15:38:18

Euronext Dublin (XMSM)

2243788

175

38.20

EUR

15:38:18

Euronext Dublin (XMSM)

2243786

132

38.20

EUR

15:38:24

Euronext Dublin (XMSM)

2243876

151

38.20

EUR

15:38:27

Euronext Dublin (XMSM)

2243975

50

38.19

EUR

15:38:31

Euronext Dublin (XMSM)

2244073

143

38.19

EUR

15:38:31

Euronext Dublin (XMSM)

2244071

322

38.19

EUR

15:38:31

Euronext Dublin (XMSM)

2244066

35

38.18

EUR

15:38:32

Euronext Dublin (XMSM)

2244115

267

38.18

EUR

15:38:32

Euronext Dublin (XMSM)

2244113

282

38.18

EUR

15:39:13

Euronext Dublin (XMSM)

2245193

164

38.16

EUR

15:40:13

Euronext Dublin (XMSM)

2246874

160

38.16

EUR

15:40:13

Euronext Dublin (XMSM)

2246872

142

38.14

EUR

15:40:36

Euronext Dublin (XMSM)

2247888

172

38.14

EUR

15:40:36

Euronext Dublin (XMSM)

2247886

175

38.18

EUR

15:41:40

Euronext Dublin (XMSM)

2250109

175

38.18

EUR

15:41:40

Euronext Dublin (XMSM)

2250085

175

38.18

EUR

15:41:42

Euronext Dublin (XMSM)

2250175

142

38.19

EUR

15:42:09

Euronext Dublin (XMSM)

2250964

143

38.19

EUR

15:42:09

Euronext Dublin (XMSM)

2250962

50

38.19

EUR

15:42:09

Euronext Dublin (XMSM)

2250960

139

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251477

175

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251475

290

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251473

245

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251471

132

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251463

183

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251461

175

38.19

EUR

15:42:22

Euronext Dublin (XMSM)

2251458

175

38.19

EUR

15:42:23

Euronext Dublin (XMSM)

2251544

278

38.18

EUR

15:42:56

Euronext Dublin (XMSM)

2252581

299

38.17

EUR

15:43:03

Euronext Dublin (XMSM)

2252883

421

38.20

EUR

15:44:16

Euronext Dublin (XMSM)

2255057

143

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255151

142

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255149

87

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255147

51

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255144

143

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255142

175

38.20

EUR

15:44:20

Euronext Dublin (XMSM)

2255140

175

38.20

EUR

15:44:31

Euronext Dublin (XMSM)

2255408

99

38.20

EUR

15:44:31

Euronext Dublin (XMSM)

2255406

44

38.20

EUR

15:44:31

Euronext Dublin (XMSM)

2255403

142

38.20

EUR

15:44:31

Euronext Dublin (XMSM)

2255401

130

38.20

EUR

15:44:31

Euronext Dublin (XMSM)

2255399

160

38.19

EUR

15:44:48

Euronext Dublin (XMSM)

2255949

175

38.19

EUR

15:44:48

Euronext Dublin (XMSM)

2255945

115

38.18

EUR

15:45:06

Euronext Dublin (XMSM)

2256593

175

38.18

EUR

15:45:06

Euronext Dublin (XMSM)

2256591

50

38.20

EUR

15:46:03

Euronext Dublin (XMSM)

2258246

143

38.20

EUR

15:46:03

Euronext Dublin (XMSM)

2258244

175

38.20

EUR

15:46:03

Euronext Dublin (XMSM)

2258242

50

38.21

EUR

15:46:26

Euronext Dublin (XMSM)

2258861

369

38.20

EUR

15:46:28

Euronext Dublin (XMSM)

2258934

142

38.21

EUR

15:47:00

Euronext Dublin (XMSM)

2259578

143

38.21

EUR

15:47:00

Euronext Dublin (XMSM)

2259576

50

38.21

EUR

15:47:00

Euronext Dublin (XMSM)

2259574

175

38.21

EUR

15:47:13

Euronext Dublin (XMSM)

2260004

175

38.21

EUR

15:47:14

Euronext Dublin (XMSM)

2260011

175

38.21

EUR

15:48:02

Euronext Dublin (XMSM)

2261051

175

38.21

EUR

15:48:03

Euronext Dublin (XMSM)

2261104

305

38.21

EUR

15:48:06

Euronext Dublin (XMSM)

2261185

194

38.21

EUR

15:48:06

Euronext Dublin (XMSM)

2261183

310

38.23

EUR

15:49:22

Euronext Dublin (XMSM)

2263616

143

38.23

EUR

15:49:32

Euronext Dublin (XMSM)

2263919

142

38.23

EUR

15:49:32

Euronext Dublin (XMSM)

2263917

143

38.23

EUR

15:49:32

Euronext Dublin (XMSM)

2263913

50

38.23

EUR

15:49:32

Euronext Dublin (XMSM)

2263911

126

38.23

EUR

15:49:32

Euronext Dublin (XMSM)

2263915

219

38.25

EUR

15:49:55

Euronext Dublin (XMSM)

2264552

108

38.25

EUR

15:49:55

Euronext Dublin (XMSM)

2264550

175

38.25

EUR

15:50:02

Euronext Dublin (XMSM)

2264778

143

38.25

EUR

15:50:02

Euronext Dublin (XMSM)

2264775

142

38.25

EUR

15:50:02

Euronext Dublin (XMSM)

2264773

50

38.25

EUR

15:50:02

Euronext Dublin (XMSM)

2264771

263

38.25

EUR

15:50:07

Euronext Dublin (XMSM)

2264943

12

38.25

EUR

15:50:07

Euronext Dublin (XMSM)

2264945

143

38.25

EUR

15:50:07

Euronext Dublin (XMSM)

2264939

143

38.25

EUR

15:50:16

Euronext Dublin (XMSM)

2265199

175

38.25

EUR

15:50:16

Euronext Dublin (XMSM)

2265197

175

38.26

EUR

15:51:46

Euronext Dublin (XMSM)

2267805

169

38.26

EUR

15:51:54

Euronext Dublin (XMSM)

2267931

480

38.26

EUR

15:51:54

Euronext Dublin (XMSM)

2267929

305

38.26

EUR

15:52:19

Euronext Dublin (XMSM)

2268532

84

38.26

EUR

15:52:19

Euronext Dublin (XMSM)

2268529

188

38.28

EUR

15:53:02

Euronext Dublin (XMSM)

2269448

58

38.28

EUR

15:53:02

Euronext Dublin (XMSM)

2269446

144

38.28

EUR

15:53:08

Euronext Dublin (XMSM)

2269764

142

38.28

EUR

15:53:08

Euronext Dublin (XMSM)

2269766

144

38.28

EUR

15:53:09

Euronext Dublin (XMSM)

2269832

142

38.28

EUR

15:53:09

Euronext Dublin (XMSM)

2269830

142

38.28

EUR

15:53:09

Euronext Dublin (XMSM)

2269834

28

38.28

EUR

15:53:09

Euronext Dublin (XMSM)

2269836

187

38.27

EUR

15:53:29

Euronext Dublin (XMSM)

2270374

142

38.27

EUR

15:53:29

Euronext Dublin (XMSM)

2270366

370

38.27

EUR

15:53:29

Euronext Dublin (XMSM)

2270352

40

38.27

EUR

15:54:04

Euronext Dublin (XMSM)

2271178

175

38.27

EUR

15:54:05

Euronext Dublin (XMSM)

2271214

320

38.27

EUR

15:54:10

Euronext Dublin (XMSM)

2271381

115

38.27

EUR

15:54:10

Euronext Dublin (XMSM)

2271379

70

38.27

EUR

15:54:12

Euronext Dublin (XMSM)

2271430

175

38.27

EUR

15:54:15

Euronext Dublin (XMSM)

2271500

142

38.27

EUR

15:54:15

Euronext Dublin (XMSM)

2271502

175

38.27

EUR

15:54:24

Euronext Dublin (XMSM)

2271673

144

38.27

EUR

15:54:50

Euronext Dublin (XMSM)

2272221

144

38.27

EUR

15:54:50

Euronext Dublin (XMSM)

2272206

175

38.27

EUR

15:54:50

Euronext Dublin (XMSM)

2272204

142

38.27

EUR

15:54:54

Euronext Dublin (XMSM)

2272328

144

38.27

EUR

15:54:54

Euronext Dublin (XMSM)

2272326

142

38.27

EUR

15:54:54

Euronext Dublin (XMSM)

2272314

144

38.27

EUR

15:54:54

Euronext Dublin (XMSM)

2272312

113

38.26

EUR

15:55:08

Euronext Dublin (XMSM)

2272696

24

38.26

EUR

15:55:08

Euronext Dublin (XMSM)

2272694

175

38.26

EUR

15:55:08

Euronext Dublin (XMSM)

2272692

144

38.24

EUR

15:55:20

Euronext Dublin (XMSM)

2273146

172

38.24

EUR

15:55:20

Euronext Dublin (XMSM)

2273144

114

38.24

EUR

15:55:48

Euronext Dublin (XMSM)

2273617

206

38.24

EUR

15:55:51

Euronext Dublin (XMSM)

2273701

144

38.24

EUR

15:56:15

Euronext Dublin (XMSM)

2274346

175

38.24

EUR

15:56:15

Euronext Dublin (XMSM)

2274344

274

38.24

EUR

15:56:48

Euronext Dublin (XMSM)

2275126

310

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275631

175

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275624

111

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275626

8

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275628

65

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275612

121

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275610

175

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275608

541

38.24

EUR

15:57:04

Euronext Dublin (XMSM)

2275587

286

38.32

EUR

15:58:17

Euronext Dublin (XMSM)

2277458

142

38.32

EUR

15:58:22

Euronext Dublin (XMSM)

2277580

72

38.32

EUR

15:58:22

Euronext Dublin (XMSM)

2277578

36

38.32

EUR

15:58:22

Euronext Dublin (XMSM)

2277576

113

38.32

EUR

15:58:24

Euronext Dublin (XMSM)

2277633

175

38.32

EUR

15:58:24

Euronext Dublin (XMSM)

2277631

260

38.32

EUR

15:58:28

Euronext Dublin (XMSM)

2277738

112

38.32

EUR

15:58:28

Euronext Dublin (XMSM)

2277740

127

38.32

EUR

15:58:28

Euronext Dublin (XMSM)

2277736

175

38.32

EUR

15:58:28

Euronext Dublin (XMSM)

2277734

281

38.31

EUR

15:58:43

Euronext Dublin (XMSM)

2278070

274

38.31

EUR

15:59:09

Euronext Dublin (XMSM)

2278748

127

38.33

EUR

15:59:40

Euronext Dublin (XMSM)

2280138

336

38.34

EUR

15:59:40

Euronext Dublin (XMSM)

2280121

1

38.33

EUR

15:59:48

Euronext Dublin (XMSM)

2280623

175

38.33

EUR

15:59:48

Euronext Dublin (XMSM)

2280621

155

38.33

EUR

16:00:17

Euronext Dublin (XMSM)

2282046

1

38.33

EUR

16:00:17

Euronext Dublin (XMSM)

2282044

1

38.33

EUR

16:00:17

Euronext Dublin (XMSM)

2282042

175

38.33

EUR

16:00:17

Euronext Dublin (XMSM)

2282040

36

38.33

EUR

16:01:44

Euronext Dublin (XMSM)

2284175

246

38.33

EUR

16:01:51

Euronext Dublin (XMSM)

2284283

1

38.33

EUR

16:02:34

Euronext Dublin (XMSM)

2285139

294

38.32

EUR

16:03:02

Euronext Dublin (XMSM)

2285652

222

38.32

EUR

16:03:44

Euronext Dublin (XMSM)

2286995

82

38.32

EUR

16:03:44

Euronext Dublin (XMSM)

2286993

143

38.32

EUR

16:04:25

Euronext Dublin (XMSM)

2288169

175

38.32

EUR

16:04:25

Euronext Dublin (XMSM)

2288167

305

38.32

EUR

16:05:36

Euronext Dublin (XMSM)

2290149

119

38.32

EUR

16:06:14

Euronext Dublin (XMSM)

2291328

175

38.32

EUR

16:06:14

Euronext Dublin (XMSM)

2291310

142

38.32

EUR

16:06:14

Euronext Dublin (XMSM)

2291303

175

38.32

EUR

16:06:14

Euronext Dublin (XMSM)

2291295

175

38.23

EUR

16:14:20

Euronext Dublin (XMSM)

2304837

149

38.23

EUR

16:14:21

Euronext Dublin (XMSM)

2304875

326

38.22

EUR

16:14:31

Euronext Dublin (XMSM)

2305102

144

38.22

EUR

16:14:59

Euronext Dublin (XMSM)

2305915

175

38.22

EUR

16:14:59

Euronext Dublin (XMSM)

2305913

142

38.22

EUR

16:15:18

Euronext Dublin (XMSM)

2306753

144

38.22

EUR

16:15:18

Euronext Dublin (XMSM)

2306751

34

38.22

EUR

16:15:18

Euronext Dublin (XMSM)

2306749

152

38.22

EUR

16:15:24

Euronext Dublin (XMSM)

2306994

175

38.22

EUR

16:15:24

Euronext Dublin (XMSM)

2306987

370

38.17

EUR

16:16:48

Euronext Dublin (XMSM)

2309712

107

38.17

EUR

16:17:03

Euronext Dublin (XMSM)

2310290

175

38.17

EUR

16:17:03

Euronext Dublin (XMSM)

2310288

297

38.16

EUR

16:17:04

Euronext Dublin (XMSM)

2310311

165

38.17

EUR

16:17:11

Euronext Dublin (XMSM)

2310561

175

38.17

EUR

16:17:17

Euronext Dublin (XMSM)

2310792

123

38.17

EUR

16:17:17

Euronext Dublin (XMSM)

2310790

142

38.17

EUR

16:17:23

Euronext Dublin (XMSM)

2311035

66

38.17

EUR

16:17:23

Euronext Dublin (XMSM)

2311033

216

38.17

EUR

16:17:23

Euronext Dublin (XMSM)

2311029

67

38.17

EUR

16:17:23

Euronext Dublin (XMSM)

2311027

38

38.17

EUR

16:17:23

Euronext Dublin (XMSM)

2311025

270

38.17

EUR

16:17:26

Euronext Dublin (XMSM)

2311121

142

38.16

EUR

16:17:30

Euronext Dublin (XMSM)

2311428

277

38.16

EUR

16:17:30

Euronext Dublin (XMSM)

2311426

144

38.16

EUR

16:17:36

Euronext Dublin (XMSM)

2311749

142

38.16

EUR

16:17:36

Euronext Dublin (XMSM)

2311751

326

38.16

EUR

16:17:36

Euronext Dublin (XMSM)

2311747

292

38.16

EUR

16:17:39

Euronext Dublin (XMSM)

2311838

534

38.17

EUR

16:17:56

Euronext Dublin (XMSM)

2312269

296

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312383

316

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312378

240

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312374

19

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312371

9

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312369

22

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312367

144

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312319

175

38.17

EUR

16:17:58

Euronext Dublin (XMSM)

2312317

42

38.18

EUR

16:18:22

Euronext Dublin (XMSM)

2313234

 

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
 
 
POSBKDBBFBDDKBK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings