Transaction in Own Shares

RNS Number : 6859Y
CRH PLC
08 September 2022
 

8th September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 7th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.














Euronext Dublin


Number of ordinary shares purchased: 

199,997


Highest price paid per share:


€36.0350


Lowest price paid per share:


€35.4550


Volume weighted average price paid:

€35.7823







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






Following settlement of the above transactions CRH will hold 20,243,436 of its ordinary shares in treasury which represents 2.615% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,896,902 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 7th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

07/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.7823

199,997








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

276

35.55

EUR

08:03:54

Euronext Dublin (XMSM)

1531773

334

35.55

EUR

08:03:54

Euronext Dublin (XMSM)

1531769

294

35.52

EUR

08:04:11

Euronext Dublin (XMSM)

1532338

167

35.51

EUR

08:04:14

Euronext Dublin (XMSM)

1532406

26

35.51

EUR

08:04:19

Euronext Dublin (XMSM)

1532587

28

35.51

EUR

08:04:19

Euronext Dublin (XMSM)

1532580

55

35.51

EUR

08:04:26

Euronext Dublin (XMSM)

1532806

308

35.49

EUR

08:05:05

Euronext Dublin (XMSM)

1534201

247

35.50

EUR

08:05:05

Euronext Dublin (XMSM)

1534195

288

35.50

EUR

08:05:05

Euronext Dublin (XMSM)

1534185

256

35.49

EUR

08:05:06

Euronext Dublin (XMSM)

1534213

290

35.46

EUR

08:05:12

Euronext Dublin (XMSM)

1534417

28

35.49

EUR

08:06:07

Euronext Dublin (XMSM)

1535739

151

35.52

EUR

08:06:18

Euronext Dublin (XMSM)

1536025

127

35.52

EUR

08:06:18

Euronext Dublin (XMSM)

1536022

50

35.53

EUR

08:06:18

Euronext Dublin (XMSM)

1536019

78

35.52

EUR

08:06:23

Euronext Dublin (XMSM)

1536147

301

35.52

EUR

08:06:27

Euronext Dublin (XMSM)

1536269

279

35.52

EUR

08:06:27

Euronext Dublin (XMSM)

1536267

166

35.52

EUR

08:06:27

Euronext Dublin (XMSM)

1536265

278

35.50

EUR

08:07:11

Euronext Dublin (XMSM)

1537294

322

35.51

EUR

08:07:11

Euronext Dublin (XMSM)

1537285

406

35.52

EUR

08:07:11

Euronext Dublin (XMSM)

1537280

256

35.53

EUR

08:07:11

Euronext Dublin (XMSM)

1537278

56

35.64

EUR

08:07:54

Euronext Dublin (XMSM)

1539233

50

35.64

EUR

08:07:54

Euronext Dublin (XMSM)

1539231

250

35.66

EUR

08:08:01

Euronext Dublin (XMSM)

1539478

259

35.66

EUR

08:08:01

Euronext Dublin (XMSM)

1539476

576

35.66

EUR

08:08:01

Euronext Dublin (XMSM)

1539474

184

35.62

EUR

08:08:08

Euronext Dublin (XMSM)

1539724

175

35.62

EUR

08:08:08

Euronext Dublin (XMSM)

1539722

291

35.65

EUR

08:08:42

Euronext Dublin (XMSM)

1540910

12

35.65

EUR

08:08:42

Euronext Dublin (XMSM)

1540908

278

35.65

EUR

08:08:42

Euronext Dublin (XMSM)

1540906

249

35.64

EUR

08:08:51

Euronext Dublin (XMSM)

1541246

175

35.64

EUR

08:09:08

Euronext Dublin (XMSM)

1541873

175

35.65

EUR

08:09:35

Euronext Dublin (XMSM)

1542851

69

35.64

EUR

08:09:37

Euronext Dublin (XMSM)

1542918

197

35.65

EUR

08:10:03

Euronext Dublin (XMSM)

1543726

67

35.65

EUR

08:10:03

Euronext Dublin (XMSM)

1543724

342

35.64

EUR

08:10:04

Euronext Dublin (XMSM)

1543743

287

35.62

EUR

08:10:10

Euronext Dublin (XMSM)

1543876

67

35.74

EUR

08:12:13

Euronext Dublin (XMSM)

1547182

175

35.74

EUR

08:12:13

Euronext Dublin (XMSM)

1547180

252

35.73

EUR

08:12:13

Euronext Dublin (XMSM)

1547178

358

35.74

EUR

08:12:13

Euronext Dublin (XMSM)

1547174

280

35.83

EUR

08:13:02

Euronext Dublin (XMSM)

1548616

69

35.86

EUR

08:13:14

Euronext Dublin (XMSM)

1548949

93

35.86

EUR

08:13:33

Euronext Dublin (XMSM)

1549365

540

35.86

EUR

08:13:33

Euronext Dublin (XMSM)

1549363

512

35.86

EUR

08:13:33

Euronext Dublin (XMSM)

1549361

437

35.85

EUR

08:13:38

Euronext Dublin (XMSM)

1549553

296

35.83

EUR

08:13:43

Euronext Dublin (XMSM)

1549759

148

35.81

EUR

08:14:04

Euronext Dublin (XMSM)

1550314

117

35.81

EUR

08:14:04

Euronext Dublin (XMSM)

1550312

73

35.79

EUR

08:14:20

Euronext Dublin (XMSM)

1550719

175

35.79

EUR

08:14:20

Euronext Dublin (XMSM)

1550717

192

35.79

EUR

08:14:54

Euronext Dublin (XMSM)

1551604

75

35.79

EUR

08:14:54

Euronext Dublin (XMSM)

1551602

271

35.78

EUR

08:15:28

Euronext Dublin (XMSM)

1552501

261

35.77

EUR

08:17:03

Euronext Dublin (XMSM)

1555291

29

35.77

EUR

08:17:03

Euronext Dublin (XMSM)

1555289

265

35.80

EUR

08:17:48

Euronext Dublin (XMSM)

1556541

285

35.80

EUR

08:17:48

Euronext Dublin (XMSM)

1556537

248

35.79

EUR

08:18:37

Euronext Dublin (XMSM)

1557674

145

35.78

EUR

08:19:25

Euronext Dublin (XMSM)

1559152

132

35.78

EUR

08:19:25

Euronext Dublin (XMSM)

1559150

291

35.77

EUR

08:21:02

Euronext Dublin (XMSM)

1561957

293

35.76

EUR

08:21:09

Euronext Dublin (XMSM)

1562218

272

35.74

EUR

08:21:13

Euronext Dublin (XMSM)

1562339

214

35.79

EUR

08:23:29

Euronext Dublin (XMSM)

1566626

65

35.79

EUR

08:23:29

Euronext Dublin (XMSM)

1566624

289

35.77

EUR

08:23:36

Euronext Dublin (XMSM)

1566888

291

35.77

EUR

08:23:36

Euronext Dublin (XMSM)

1566883

252

35.76

EUR

08:23:40

Euronext Dublin (XMSM)

1566999

91

35.72

EUR

08:25:12

Euronext Dublin (XMSM)

1569647

175

35.72

EUR

08:25:12

Euronext Dublin (XMSM)

1569645

265

35.70

EUR

08:25:31

Euronext Dublin (XMSM)

1570250

296

35.71

EUR

08:26:00

Euronext Dublin (XMSM)

1571040

266

35.73

EUR

08:27:22

Euronext Dublin (XMSM)

1573820

285

35.71

EUR

08:27:34

Euronext Dublin (XMSM)

1574198

266

35.69

EUR

08:27:37

Euronext Dublin (XMSM)

1574312

117

35.71

EUR

08:30:04

Euronext Dublin (XMSM)

1578847

175

35.70

EUR

08:30:04

Euronext Dublin (XMSM)

1578845

390

35.71

EUR

08:30:04

Euronext Dublin (XMSM)

1578841

256

35.69

EUR

08:30:27

Euronext Dublin (XMSM)

1579782

173

35.67

EUR

08:30:38

Euronext Dublin (XMSM)

1580182

52

35.67

EUR

08:30:38

Euronext Dublin (XMSM)

1580180

188

35.67

EUR

08:31:23

Euronext Dublin (XMSM)

1581799

53

35.67

EUR

08:31:23

Euronext Dublin (XMSM)

1581797

58

35.67

EUR

08:31:23

Euronext Dublin (XMSM)

1581795

14

35.67

EUR

08:31:23

Euronext Dublin (XMSM)

1581786

181

35.75

EUR

08:33:45

Euronext Dublin (XMSM)

1586876

175

35.74

EUR

08:33:45

Euronext Dublin (XMSM)

1586874

293

35.74

EUR

08:33:45

Euronext Dublin (XMSM)

1586872

278

35.75

EUR

08:33:45

Euronext Dublin (XMSM)

1586870

264

35.76

EUR

08:34:27

Euronext Dublin (XMSM)

1588195

278

35.76

EUR

08:34:27

Euronext Dublin (XMSM)

1588190

261

35.76

EUR

08:34:45

Euronext Dublin (XMSM)

1588833

151

35.77

EUR

08:35:39

Euronext Dublin (XMSM)

1590742

128

35.77

EUR

08:35:39

Euronext Dublin (XMSM)

1590740

97

35.79

EUR

08:36:54

Euronext Dublin (XMSM)

1593023

175

35.79

EUR

08:36:54

Euronext Dublin (XMSM)

1593021

45

35.79

EUR

08:36:54

Euronext Dublin (XMSM)

1593016

240

35.79

EUR

08:36:54

Euronext Dublin (XMSM)

1593014

278

35.78

EUR

08:37:20

Euronext Dublin (XMSM)

1594094

13

35.81

EUR

08:38:39

Euronext Dublin (XMSM)

1596903

109

35.81

EUR

08:38:39

Euronext Dublin (XMSM)

1596899

151

35.81

EUR

08:38:39

Euronext Dublin (XMSM)

1596894

263

35.79

EUR

08:38:51

Euronext Dublin (XMSM)

1597364

288

35.80

EUR

08:39:56

Euronext Dublin (XMSM)

1599683

88

35.78

EUR

08:39:57

Euronext Dublin (XMSM)

1599757

165

35.78

EUR

08:39:57

Euronext Dublin (XMSM)

1599759

103

35.77

EUR

08:41:05

Euronext Dublin (XMSM)

1602080

175

35.77

EUR

08:41:05

Euronext Dublin (XMSM)

1602078

7

35.79

EUR

08:43:28

Euronext Dublin (XMSM)

1606843

154

35.79

EUR

08:43:28

Euronext Dublin (XMSM)

1606841

83

35.79

EUR

08:43:28

Euronext Dublin (XMSM)

1606839

207

35.81

EUR

08:47:26

Euronext Dublin (XMSM)

1615274

77

35.81

EUR

08:47:26

Euronext Dublin (XMSM)

1615271

290

35.82

EUR

08:47:26

Euronext Dublin (XMSM)

1615232

18

35.82

EUR

08:47:26

Euronext Dublin (XMSM)

1615215

102

35.82

EUR

08:47:26

Euronext Dublin (XMSM)

1615211

222

35.82

EUR

08:47:26

Euronext Dublin (XMSM)

1615213

300

35.82

EUR

08:47:26

Euronext Dublin (XMSM)

1615209

189

35.80

EUR

08:47:46

Euronext Dublin (XMSM)

1616088

90

35.80

EUR

08:48:02

Euronext Dublin (XMSM)

1616590

278

35.88

EUR

08:50:02

Euronext Dublin (XMSM)

1621482

165

35.87

EUR

08:50:19

Euronext Dublin (XMSM)

1621992

287

35.86

EUR

08:50:30

Euronext Dublin (XMSM)

1622454

270

35.85

EUR

08:51:42

Euronext Dublin (XMSM)

1624480

283

35.84

EUR

08:52:55

Euronext Dublin (XMSM)

1626659

276

35.83

EUR

08:52:56

Euronext Dublin (XMSM)

1626712

175

35.82

EUR

08:54:53

Euronext Dublin (XMSM)

1630302

58

35.82

EUR

08:55:12

Euronext Dublin (XMSM)

1630943

190

35.82

EUR

08:55:12

Euronext Dublin (XMSM)

1630941

211

35.82

EUR

08:55:12

Euronext Dublin (XMSM)

1630939

30

35.82

EUR

08:55:12

Euronext Dublin (XMSM)

1630937

17

35.82

EUR

08:55:12

Euronext Dublin (XMSM)

1630935

287

35.84

EUR

08:56:34

Euronext Dublin (XMSM)

1633453

175

35.83

EUR

08:57:18

Euronext Dublin (XMSM)

1634953

261

35.83

EUR

08:57:30

Euronext Dublin (XMSM)

1635322

296

35.80

EUR

08:59:14

Euronext Dublin (XMSM)

1638926

253

35.78

EUR

08:59:23

Euronext Dublin (XMSM)

1639304

280

35.73

EUR

09:00:26

Euronext Dublin (XMSM)

1643679

10

35.73

EUR

09:00:26

Euronext Dublin (XMSM)

1643681

294

35.77

EUR

09:02:04

Euronext Dublin (XMSM)

1646423

107

35.76

EUR

09:02:49

Euronext Dublin (XMSM)

1647313

43

35.76

EUR

09:02:49

Euronext Dublin (XMSM)

1647311

73

35.81

EUR

09:04:19

Euronext Dublin (XMSM)

1649787

175

35.81

EUR

09:04:19

Euronext Dublin (XMSM)

1649785

311

35.81

EUR

09:04:19

Euronext Dublin (XMSM)

1649773

260

35.88

EUR

09:05:42

Euronext Dublin (XMSM)

1652009

255

35.89

EUR

09:07:12

Euronext Dublin (XMSM)

1654018

103

35.84

EUR

09:11:29

Euronext Dublin (XMSM)

1663822

175

35.84

EUR

09:11:29

Euronext Dublin (XMSM)

1663820

291

35.83

EUR

09:13:53

Euronext Dublin (XMSM)

1666637

283

35.86

EUR

09:16:00

Euronext Dublin (XMSM)

1669399

258

35.86

EUR

09:16:48

Euronext Dublin (XMSM)

1670450

308

35.86

EUR

09:16:53

Euronext Dublin (XMSM)

1670557

284

35.87

EUR

09:17:23

Euronext Dublin (XMSM)

1671097

288

35.86

EUR

09:17:47

Euronext Dublin (XMSM)

1671557

178

35.90

EUR

09:17:54

Euronext Dublin (XMSM)

1671715

125

35.91

EUR

09:18:04

Euronext Dublin (XMSM)

1671935

175

35.91

EUR

09:18:04

Euronext Dublin (XMSM)

1671933

841

35.91

EUR

09:18:04

Euronext Dublin (XMSM)

1671931

164

35.91

EUR

09:18:04

Euronext Dublin (XMSM)

1671929

275

35.92

EUR

09:18:30

Euronext Dublin (XMSM)

1672451

175

35.92

EUR

09:18:55

Euronext Dublin (XMSM)

1672838

263

35.92

EUR

09:19:12

Euronext Dublin (XMSM)

1673164

257

35.92

EUR

09:19:12

Euronext Dublin (XMSM)

1673162

278

35.92

EUR

09:19:12

Euronext Dublin (XMSM)

1673160

198

35.93

EUR

09:20:31

Euronext Dublin (XMSM)

1674855

82

35.93

EUR

09:20:31

Euronext Dublin (XMSM)

1674853

288

35.92

EUR

09:20:36

Euronext Dublin (XMSM)

1675038

299

35.92

EUR

09:20:36

Euronext Dublin (XMSM)

1675035

265

35.91

EUR

09:20:56

Euronext Dublin (XMSM)

1675547

246

35.91

EUR

09:21:59

Euronext Dublin (XMSM)

1676829

11

35.91

EUR

09:21:59

Euronext Dublin (XMSM)

1676831

253

35.89

EUR

09:22:09

Euronext Dublin (XMSM)

1677108

54

35.89

EUR

09:22:10

Euronext Dublin (XMSM)

1677124

22

35.89

EUR

09:22:10

Euronext Dublin (XMSM)

1677121

190

35.89

EUR

09:22:10

Euronext Dublin (XMSM)

1677119

256

35.94

EUR

09:24:12

Euronext Dublin (XMSM)

1679688

183

35.94

EUR

09:24:12

Euronext Dublin (XMSM)

1679686

78

35.94

EUR

09:24:12

Euronext Dublin (XMSM)

1679684

230

35.92

EUR

09:25:20

Euronext Dublin (XMSM)

1681137

153

35.93

EUR

09:25:20

Euronext Dublin (XMSM)

1681121

145

35.93

EUR

09:25:20

Euronext Dublin (XMSM)

1681119

31

35.94

EUR

09:27:15

Euronext Dublin (XMSM)

1683288

190

35.98

EUR

09:28:02

Euronext Dublin (XMSM)

1684232

247

35.98

EUR

09:28:02

Euronext Dublin (XMSM)

1684230

73

35.99

EUR

09:28:36

Euronext Dublin (XMSM)

1684906

190

35.99

EUR

09:28:36

Euronext Dublin (XMSM)

1684902

28

35.99

EUR

09:28:36

Euronext Dublin (XMSM)

1684904

434

35.99

EUR

09:28:36

Euronext Dublin (XMSM)

1684899

220

35.96

EUR

09:29:45

Euronext Dublin (XMSM)

1686292

250

35.97

EUR

09:31:03

Euronext Dublin (XMSM)

1688290

241

35.98

EUR

09:31:03

Euronext Dublin (XMSM)

1688286

175

35.96

EUR

09:31:34

Euronext Dublin (XMSM)

1689032

9

35.97

EUR

09:34:02

Euronext Dublin (XMSM)

1692794

26

35.97

EUR

09:34:02

Euronext Dublin (XMSM)

1692792

164

35.97

EUR

09:34:02

Euronext Dublin (XMSM)

1692790

69

35.97

EUR

09:34:02

Euronext Dublin (XMSM)

1692788

122

35.99

EUR

09:34:54

Euronext Dublin (XMSM)

1693889

161

35.99

EUR

09:34:54

Euronext Dublin (XMSM)

1693887

277

35.99

EUR

09:34:54

Euronext Dublin (XMSM)

1693885

199

36.00

EUR

09:36:00

Euronext Dublin (XMSM)

1695375

19

36.00

EUR

09:36:00

Euronext Dublin (XMSM)

1695377

76

36.00

EUR

09:36:00

Euronext Dublin (XMSM)

1695373

143

36.03

EUR

09:36:53

Euronext Dublin (XMSM)

1696599

297

36.04

EUR

09:37:10

Euronext Dublin (XMSM)

1697021

281

36.04

EUR

09:37:10

Euronext Dublin (XMSM)

1697017

257

36.02

EUR

09:37:46

Euronext Dublin (XMSM)

1697874

106

36.01

EUR

09:38:36

Euronext Dublin (XMSM)

1698996

175

36.01

EUR

09:38:36

Euronext Dublin (XMSM)

1698994

260

36.01

EUR

09:38:36

Euronext Dublin (XMSM)

1698992

265

35.98

EUR

09:38:54

Euronext Dublin (XMSM)

1699411

291

35.97

EUR

09:39:57

Euronext Dublin (XMSM)

1700898

146

35.95

EUR

09:40:46

Euronext Dublin (XMSM)

1702139

122

35.95

EUR

09:40:46

Euronext Dublin (XMSM)

1702137

261

35.95

EUR

09:42:28

Euronext Dublin (XMSM)

1704364

292

35.95

EUR

09:42:32

Euronext Dublin (XMSM)

1704464

175

35.93

EUR

09:43:42

Euronext Dublin (XMSM)

1705817

114

35.93

EUR

09:43:42

Euronext Dublin (XMSM)

1705819

175

35.93

EUR

09:43:42

Euronext Dublin (XMSM)

1705812

93

35.93

EUR

09:43:42

Euronext Dublin (XMSM)

1705814

34

36.00

EUR

09:46:43

Euronext Dublin (XMSM)

1709625

25

36.00

EUR

09:46:43

Euronext Dublin (XMSM)

1709623

215

36.00

EUR

09:46:43

Euronext Dublin (XMSM)

1709621

58

35.99

EUR

09:46:57

Euronext Dublin (XMSM)

1709862

215

35.99

EUR

09:46:57

Euronext Dublin (XMSM)

1709860

175

36.01

EUR

09:48:22

Euronext Dublin (XMSM)

1711447

74

36.01

EUR

09:48:22

Euronext Dublin (XMSM)

1711445

2

36.01

EUR

09:48:23

Euronext Dublin (XMSM)

1711468

22

35.99

EUR

09:49:17

Euronext Dublin (XMSM)

1712669

37

35.99

EUR

09:49:17

Euronext Dublin (XMSM)

1712667

127

35.99

EUR

09:49:17

Euronext Dublin (XMSM)

1712665

99

35.99

EUR

09:49:17

Euronext Dublin (XMSM)

1712663

249

36.01

EUR

09:50:30

Euronext Dublin (XMSM)

1715704

260

36.01

EUR

09:50:30

Euronext Dublin (XMSM)

1715695

284

35.98

EUR

09:51:00

Euronext Dublin (XMSM)

1716257

249

35.96

EUR

09:51:10

Euronext Dublin (XMSM)

1716535

90

35.94

EUR

09:51:24

Euronext Dublin (XMSM)

1716910

185

35.94

EUR

09:51:24

Euronext Dublin (XMSM)

1716907

243

35.99

EUR

09:53:33

Euronext Dublin (XMSM)

1719823

44

36.00

EUR

09:58:14

Euronext Dublin (XMSM)

1725775

28

36.00

EUR

09:58:14

Euronext Dublin (XMSM)

1725768

21

36.00

EUR

09:58:14

Euronext Dublin (XMSM)

1725766

175

36.00

EUR

09:58:14

Euronext Dublin (XMSM)

1725764

274

36.00

EUR

09:58:14

Euronext Dublin (XMSM)

1725760

111

35.93

EUR

10:00:03

Euronext Dublin (XMSM)

1728146

175

35.93

EUR

10:00:03

Euronext Dublin (XMSM)

1728144

243

35.90

EUR

10:00:54

Euronext Dublin (XMSM)

1729097

22

35.88

EUR

10:01:39

Euronext Dublin (XMSM)

1730047

272

35.88

EUR

10:01:39

Euronext Dublin (XMSM)

1730045

246

35.77

EUR

10:02:47

Euronext Dublin (XMSM)

1732030

16

35.77

EUR

10:02:48

Euronext Dublin (XMSM)

1732044

216

35.78

EUR

10:04:06

Euronext Dublin (XMSM)

1733810

76

35.78

EUR

10:04:06

Euronext Dublin (XMSM)

1733812

258

35.77

EUR

10:04:37

Euronext Dublin (XMSM)

1735071

277

35.72

EUR

10:07:00

Euronext Dublin (XMSM)

1737709

286

35.70

EUR

10:07:08

Euronext Dublin (XMSM)

1737916

149

35.67

EUR

10:07:50

Euronext Dublin (XMSM)

1738922

144

35.67

EUR

10:07:50

Euronext Dublin (XMSM)

1738920

247

35.71

EUR

10:08:33

Euronext Dublin (XMSM)

1739946

127

35.72

EUR

10:09:39

Euronext Dublin (XMSM)

1741185

159

35.72

EUR

10:09:40

Euronext Dublin (XMSM)

1741194

195

35.72

EUR

10:11:55

Euronext Dublin (XMSM)

1744021

71

35.72

EUR

10:11:55

Euronext Dublin (XMSM)

1744019

175

35.71

EUR

10:15:45

Euronext Dublin (XMSM)

1749480

294

35.71

EUR

10:16:03

Euronext Dublin (XMSM)

1749929

245

35.71

EUR

10:16:04

Euronext Dublin (XMSM)

1749965

277

35.70

EUR

10:16:05

Euronext Dublin (XMSM)

1749980

267

35.69

EUR

10:16:50

Euronext Dublin (XMSM)

1750987

282

35.68

EUR

10:16:54

Euronext Dublin (XMSM)

1751132

161

35.69

EUR

10:17:33

Euronext Dublin (XMSM)

1752109

295

35.69

EUR

10:17:33

Euronext Dublin (XMSM)

1752107

256

35.74

EUR

10:19:24

Euronext Dublin (XMSM)

1754709

37

35.74

EUR

10:19:28

Euronext Dublin (XMSM)

1754972

248

35.74

EUR

10:19:28

Euronext Dublin (XMSM)

1754970

287

35.75

EUR

10:20:16

Euronext Dublin (XMSM)

1756148

175

35.74

EUR

10:21:00

Euronext Dublin (XMSM)

1757120

66

35.74

EUR

10:21:16

Euronext Dublin (XMSM)

1757422

296

35.70

EUR

10:21:41

Euronext Dublin (XMSM)

1758023

49

35.68

EUR

10:22:40

Euronext Dublin (XMSM)

1759383

236

35.68

EUR

10:22:45

Euronext Dublin (XMSM)

1759619

175

35.66

EUR

10:24:20

Euronext Dublin (XMSM)

1761602

175

35.66

EUR

10:25:19

Euronext Dublin (XMSM)

1762958

297

35.62

EUR

10:28:07

Euronext Dublin (XMSM)

1766572

251

35.60

EUR

10:29:59

Euronext Dublin (XMSM)

1769081

251

35.59

EUR

10:30:24

Euronext Dublin (XMSM)

1769871

291

35.62

EUR

10:32:45

Euronext Dublin (XMSM)

1772677

382

35.62

EUR

10:33:31

Euronext Dublin (XMSM)

1773505

164

35.65

EUR

10:33:52

Euronext Dublin (XMSM)

1773985

1,000

35.65

EUR

10:33:52

Euronext Dublin (XMSM)

1773983

29

35.65

EUR

10:34:32

Euronext Dublin (XMSM)

1774981

168

35.65

EUR

10:34:32

Euronext Dublin (XMSM)

1774979

152

35.66

EUR

10:34:34

Euronext Dublin (XMSM)

1775072

22

35.66

EUR

10:34:34

Euronext Dublin (XMSM)

1775069

300

35.66

EUR

10:34:34

Euronext Dublin (XMSM)

1775067

157

35.69

EUR

10:35:11

Euronext Dublin (XMSM)

1776004

175

35.69

EUR

10:35:11

Euronext Dublin (XMSM)

1776002

81

35.69

EUR

10:35:16

Euronext Dublin (XMSM)

1776090

175

35.69

EUR

10:35:16

Euronext Dublin (XMSM)

1776088

265

35.68

EUR

10:35:54

Euronext Dublin (XMSM)

1776971

261

35.69

EUR

10:35:54

Euronext Dublin (XMSM)

1776967

175

35.72

EUR

10:36:40

Euronext Dublin (XMSM)

1779709

135

35.73

EUR

10:36:47

Euronext Dublin (XMSM)

1779890

299

35.73

EUR

10:37:11

Euronext Dublin (XMSM)

1780504

299

35.73

EUR

10:37:11

Euronext Dublin (XMSM)

1780502

196

35.73

EUR

10:37:11

Euronext Dublin (XMSM)

1780500

134

35.73

EUR

10:37:11

Euronext Dublin (XMSM)

1780498

265

35.73

EUR

10:37:11

Euronext Dublin (XMSM)

1780496

275

35.72

EUR

10:37:26

Euronext Dublin (XMSM)

1780803

262

35.67

EUR

10:39:20

Euronext Dublin (XMSM)

1783370

287

35.73

EUR

10:43:05

Euronext Dublin (XMSM)

1788024

290

35.73

EUR

10:43:05

Euronext Dublin (XMSM)

1788020

297

35.74

EUR

10:44:09

Euronext Dublin (XMSM)

1789200

100

35.73

EUR

10:44:51

Euronext Dublin (XMSM)

1789950

175

35.73

EUR

10:44:51

Euronext Dublin (XMSM)

1789948

289

35.72

EUR

10:44:54

Euronext Dublin (XMSM)

1789990

180

35.68

EUR

10:47:52

Euronext Dublin (XMSM)

1793802

84

35.68

EUR

10:47:52

Euronext Dublin (XMSM)

1793800

175

35.68

EUR

10:48:17

Euronext Dublin (XMSM)

1794481

242

35.70

EUR

10:50:25

Euronext Dublin (XMSM)

1797202

280

35.68

EUR

10:51:00

Euronext Dublin (XMSM)

1798078

50

35.66

EUR

10:54:55

Euronext Dublin (XMSM)

1803293

175

35.66

EUR

10:54:55

Euronext Dublin (XMSM)

1803291

71

35.70

EUR

10:57:44

Euronext Dublin (XMSM)

1806889

50

35.70

EUR

10:57:44

Euronext Dublin (XMSM)

1806887

29

35.70

EUR

10:57:44

Euronext Dublin (XMSM)

1806885

133

35.70

EUR

10:57:44

Euronext Dublin (XMSM)

1806883

308

35.70

EUR

10:57:44

Euronext Dublin (XMSM)

1806878

25

35.71

EUR

11:00:03

Euronext Dublin (XMSM)

1809209

63

35.71

EUR

11:00:03

Euronext Dublin (XMSM)

1809207

175

35.71

EUR

11:00:03

Euronext Dublin (XMSM)

1809205

218

35.68

EUR

11:06:51

Euronext Dublin (XMSM)

1813482

50

35.68

EUR

11:06:51

Euronext Dublin (XMSM)

1813480

263

35.67

EUR

11:07:07

Euronext Dublin (XMSM)

1813688

29

35.64

EUR

11:11:03

Euronext Dublin (XMSM)

1816235

50

35.64

EUR

11:11:03

Euronext Dublin (XMSM)

1816233

175

35.64

EUR

11:11:03

Euronext Dublin (XMSM)

1816231

271

35.63

EUR

11:15:55

Euronext Dublin (XMSM)

1819274

24

35.63

EUR

11:15:55

Euronext Dublin (XMSM)

1819272

244

35.62

EUR

11:16:55

Euronext Dublin (XMSM)

1819899

280

35.61

EUR

11:17:02

Euronext Dublin (XMSM)

1820261

291

35.61

EUR

11:17:29

Euronext Dublin (XMSM)

1820963

264

35.60

EUR

11:17:39

Euronext Dublin (XMSM)

1821213

250

35.59

EUR

11:17:48

Euronext Dublin (XMSM)

1821338

2

35.64

EUR

11:20:04

Euronext Dublin (XMSM)

1823280

241

35.64

EUR

11:20:05

Euronext Dublin (XMSM)

1823295

30

35.65

EUR

11:20:59

Euronext Dublin (XMSM)

1823955

66

35.65

EUR

11:20:59

Euronext Dublin (XMSM)

1823953

175

35.65

EUR

11:20:59

Euronext Dublin (XMSM)

1823951

139

35.65

EUR

11:21:40

Euronext Dublin (XMSM)

1824411

160

35.65

EUR

11:21:40

Euronext Dublin (XMSM)

1824409

250

35.65

EUR

11:21:40

Euronext Dublin (XMSM)

1824407

247

35.64

EUR

11:22:25

Euronext Dublin (XMSM)

1825109

278

35.65

EUR

11:22:25

Euronext Dublin (XMSM)

1825103

184

35.70

EUR

11:24:43

Euronext Dublin (XMSM)

1827005

73

35.70

EUR

11:24:43

Euronext Dublin (XMSM)

1827003

102

35.74

EUR

11:28:09

Euronext Dublin (XMSM)

1829046

175

35.74

EUR

11:28:09

Euronext Dublin (XMSM)

1829044

154

35.74

EUR

11:28:09

Euronext Dublin (XMSM)

1829031

281

35.74

EUR

11:28:09

Euronext Dublin (XMSM)

1829029

135

35.74

EUR

11:28:09

Euronext Dublin (XMSM)

1829027

257

35.74

EUR

11:28:50

Euronext Dublin (XMSM)

1829479

42

35.74

EUR

11:28:50

Euronext Dublin (XMSM)

1829477

3

35.74

EUR

11:31:13

Euronext Dublin (XMSM)

1831083

150

35.74

EUR

11:31:13

Euronext Dublin (XMSM)

1831081

175

35.74

EUR

11:31:13

Euronext Dublin (XMSM)

1831079

10

35.74

EUR

11:31:13

Euronext Dublin (XMSM)

1831072

237

35.74

EUR

11:31:13

Euronext Dublin (XMSM)

1831070

286

35.75

EUR

11:31:13

Euronext Dublin (XMSM)

1831060

270

35.72

EUR

11:31:45

Euronext Dublin (XMSM)

1831543

251

35.74

EUR

11:33:39

Euronext Dublin (XMSM)

1832779

278

35.72

EUR

11:34:54

Euronext Dublin (XMSM)

1833934

127

35.71

EUR

11:36:05

Euronext Dublin (XMSM)

1834755

169

35.71

EUR

11:36:05

Euronext Dublin (XMSM)

1834753

88

35.76

EUR

11:38:33

Euronext Dublin (XMSM)

1836399

20

35.76

EUR

11:38:33

Euronext Dublin (XMSM)

1836397

154

35.76

EUR

11:38:33

Euronext Dublin (XMSM)

1836395

282

35.76

EUR

11:38:33

Euronext Dublin (XMSM)

1836393

156

35.72

EUR

11:39:58

Euronext Dublin (XMSM)

1837245

119

35.72

EUR

11:39:58

Euronext Dublin (XMSM)

1837243

244

35.70

EUR

11:42:35

Euronext Dublin (XMSM)

1838941

147

35.72

EUR

11:44:35

Euronext Dublin (XMSM)

1840169

105

35.72

EUR

11:44:35

Euronext Dublin (XMSM)

1840171

129

35.69

EUR

11:45:16

Euronext Dublin (XMSM)

1840635

169

35.69

EUR

11:46:14

Euronext Dublin (XMSM)

1841091

274

35.66

EUR

11:46:38

Euronext Dublin (XMSM)

1841477

242

35.66

EUR

11:47:53

Euronext Dublin (XMSM)

1842304

37

35.66

EUR

11:47:53

Euronext Dublin (XMSM)

1842302

299

35.65

EUR

11:49:37

Euronext Dublin (XMSM)

1843369

175

35.67

EUR

11:51:41

Euronext Dublin (XMSM)

1844795

10

35.68

EUR

11:53:01

Euronext Dublin (XMSM)

1845440

154

35.68

EUR

11:53:01

Euronext Dublin (XMSM)

1845438

113

35.68

EUR

11:53:01

Euronext Dublin (XMSM)

1845436

247

35.68

EUR

11:53:01

Euronext Dublin (XMSM)

1845430

265

35.69

EUR

11:53:01

Euronext Dublin (XMSM)

1845426

192

35.70

EUR

11:56:35

Euronext Dublin (XMSM)

1847868

82

35.70

EUR

11:56:35

Euronext Dublin (XMSM)

1847870

363

35.70

EUR

11:56:35

Euronext Dublin (XMSM)

1847840

108

35.69

EUR

11:56:51

Euronext Dublin (XMSM)

1848098

121

35.69

EUR

11:56:51

Euronext Dublin (XMSM)

1848096

64

35.69

EUR

11:56:51

Euronext Dublin (XMSM)

1848094

94

35.70

EUR

11:58:23

Euronext Dublin (XMSM)

1849026

172

35.70

EUR

11:58:23

Euronext Dublin (XMSM)

1849024

155

35.70

EUR

11:59:03

Euronext Dublin (XMSM)

1849396

91

35.70

EUR

11:59:08

Euronext Dublin (XMSM)

1849440

257

35.70

EUR

12:00:40

Euronext Dublin (XMSM)

1850401

164

35.69

EUR

12:00:50

Euronext Dublin (XMSM)

1850460

53

35.69

EUR

12:02:34

Euronext Dublin (XMSM)

1851815

226

35.69

EUR

12:02:34

Euronext Dublin (XMSM)

1851813

315

35.69

EUR

12:02:34

Euronext Dublin (XMSM)

1851796

245

35.73

EUR

12:04:48

Euronext Dublin (XMSM)

1853283

333

35.72

EUR

12:05:11

Euronext Dublin (XMSM)

1853466

189

35.73

EUR

12:05:11

Euronext Dublin (XMSM)

1853455

110

35.73

EUR

12:05:11

Euronext Dublin (XMSM)

1853450

277

35.73

EUR

12:05:11

Euronext Dublin (XMSM)

1853452

249

35.72

EUR

12:05:18

Euronext Dublin (XMSM)

1853563

2

35.78

EUR

12:07:05

Euronext Dublin (XMSM)

1854624

1,091

35.78

EUR

12:07:05

Euronext Dublin (XMSM)

1854619

500

35.78

EUR

12:07:05

Euronext Dublin (XMSM)

1854617

11

35.80

EUR

12:07:28

Euronext Dublin (XMSM)

1854972

50

35.79

EUR

12:07:28

Euronext Dublin (XMSM)

1854970

75

35.79

EUR

12:07:28

Euronext Dublin (XMSM)

1854968

165

35.79

EUR

12:07:28

Euronext Dublin (XMSM)

1854966

165

35.79

EUR

12:07:28

Euronext Dublin (XMSM)

1854964

953

35.80

EUR

12:07:28

Euronext Dublin (XMSM)

1854956

1,200

35.80

EUR

12:07:28

Euronext Dublin (XMSM)

1854954

734

35.80

EUR

12:07:28

Euronext Dublin (XMSM)

1854952

53

35.80

EUR

12:07:28

Euronext Dublin (XMSM)

1854950

290

35.79

EUR

12:07:40

Euronext Dublin (XMSM)

1855137

503

35.80

EUR

12:07:40

Euronext Dublin (XMSM)

1855128

268

35.78

EUR

12:07:43

Euronext Dublin (XMSM)

1855178

355

35.80

EUR

12:08:26

Euronext Dublin (XMSM)

1855661

338

35.79

EUR

12:08:36

Euronext Dublin (XMSM)

1855809

164

35.79

EUR

12:09:52

Euronext Dublin (XMSM)

1856508

13

35.79

EUR

12:10:27

Euronext Dublin (XMSM)

1856891

154

35.79

EUR

12:10:27

Euronext Dublin (XMSM)

1856889

175

35.79

EUR

12:10:27

Euronext Dublin (XMSM)

1856887

240

35.79

EUR

12:10:27

Euronext Dublin (XMSM)

1856882

119

35.79

EUR

12:10:27

Euronext Dublin (XMSM)

1856880

1,608

35.84

EUR

12:11:58

Euronext Dublin (XMSM)

1857800

175

35.84

EUR

12:11:58

Euronext Dublin (XMSM)

1857798

568

35.84

EUR

12:11:58

Euronext Dublin (XMSM)

1857796

282

35.84

EUR

12:11:58

Euronext Dublin (XMSM)

1857794

30

35.84

EUR

12:11:58

Euronext Dublin (XMSM)

1857792

23

35.84

EUR

12:13:11

Euronext Dublin (XMSM)

1858489

347

35.84

EUR

12:13:11

Euronext Dublin (XMSM)

1858491

32

35.85

EUR

12:13:11

Euronext Dublin (XMSM)

1858484

421

35.85

EUR

12:13:11

Euronext Dublin (XMSM)

1858486

295

35.83

EUR

12:13:28

Euronext Dublin (XMSM)

1858628

252

35.84

EUR

12:15:26

Euronext Dublin (XMSM)

1859647

81

35.83

EUR

12:16:03

Euronext Dublin (XMSM)

1860064

175

35.83

EUR

12:16:03

Euronext Dublin (XMSM)

1860062

32

35.83

EUR

12:16:03

Euronext Dublin (XMSM)

1860048

74

35.83

EUR

12:16:03

Euronext Dublin (XMSM)

1860044

171

35.83

EUR

12:16:03

Euronext Dublin (XMSM)

1860042

46

35.83

EUR

12:16:54

Euronext Dublin (XMSM)

1860472

197

35.83

EUR

12:16:54

Euronext Dublin (XMSM)

1860470

277

35.83

EUR

12:17:31

Euronext Dublin (XMSM)

1860846

1

35.83

EUR

12:17:32

Euronext Dublin (XMSM)

1860860

175

35.83

EUR

12:17:32

Euronext Dublin (XMSM)

1860855

20

35.83

EUR

12:19:40

Euronext Dublin (XMSM)

1862212

249

35.83

EUR

12:19:40

Euronext Dublin (XMSM)

1862214

287

35.83

EUR

12:19:40

Euronext Dublin (XMSM)

1862209

282

35.83

EUR

12:19:57

Euronext Dublin (XMSM)

1862340

30

35.80

EUR

12:20:01

Euronext Dublin (XMSM)

1862440

240

35.80

EUR

12:20:12

Euronext Dublin (XMSM)

1862549

125

35.84

EUR

12:21:25

Euronext Dublin (XMSM)

1863066

139

35.84

EUR

12:21:25

Euronext Dublin (XMSM)

1863064

76

35.82

EUR

12:22:28

Euronext Dublin (XMSM)

1863577

28

35.82

EUR

12:22:28

Euronext Dublin (XMSM)

1863575

34

35.82

EUR

12:22:28

Euronext Dublin (XMSM)

1863573

151

35.82

EUR

12:22:28

Euronext Dublin (XMSM)

1863571

258

35.82

EUR

12:22:28

Euronext Dublin (XMSM)

1863559

145

35.84

EUR

12:24:15

Euronext Dublin (XMSM)

1864551

145

35.84

EUR

12:24:15

Euronext Dublin (XMSM)

1864549

9

35.84

EUR

12:24:43

Euronext Dublin (XMSM)

1864795

280

35.84

EUR

12:24:43

Euronext Dublin (XMSM)

1864793

110

35.80

EUR

12:25:38

Euronext Dublin (XMSM)

1865234

96

35.83

EUR

12:27:11

Euronext Dublin (XMSM)

1866079

165

35.83

EUR

12:27:11

Euronext Dublin (XMSM)

1866077

108

35.83

EUR

12:27:11

Euronext Dublin (XMSM)

1866073

163

35.83

EUR

12:27:11

Euronext Dublin (XMSM)

1866071

28

35.80

EUR

12:27:24

Euronext Dublin (XMSM)

1866251

100

35.80

EUR

12:27:24

Euronext Dublin (XMSM)

1866249

100

35.80

EUR

12:27:24

Euronext Dublin (XMSM)

1866247

50

35.80

EUR

12:27:24

Euronext Dublin (XMSM)

1866245

82

35.82

EUR

12:27:24

Euronext Dublin (XMSM)

1866231

169

35.82

EUR

12:27:24

Euronext Dublin (XMSM)

1866229

174

35.83

EUR

12:28:26

Euronext Dublin (XMSM)

1866824

354

35.83

EUR

12:28:26

Euronext Dublin (XMSM)

1866822

293

35.83

EUR

12:28:27

Euronext Dublin (XMSM)

1866833

185

35.85

EUR

12:29:54

Euronext Dublin (XMSM)

1867628

356

35.85

EUR

12:29:54

Euronext Dublin (XMSM)

1867630

253

35.85

EUR

12:29:54

Euronext Dublin (XMSM)

1867632

350

35.85

EUR

12:29:55

Euronext Dublin (XMSM)

1867634

35

35.84

EUR

12:29:59

Euronext Dublin (XMSM)

1867713

226

35.84

EUR

12:29:59

Euronext Dublin (XMSM)

1867711

273

35.84

EUR

12:30:57

Euronext Dublin (XMSM)

1868225

276

35.84

EUR

12:31:53

Euronext Dublin (XMSM)

1868806

246

35.81

EUR

12:31:54

Euronext Dublin (XMSM)

1868812

274

35.77

EUR

12:31:55

Euronext Dublin (XMSM)

1868849

252

35.78

EUR

12:31:55

Euronext Dublin (XMSM)

1868828

264

35.77

EUR

12:32:12

Euronext Dublin (XMSM)

1869264

285

35.79

EUR

12:34:23

Euronext Dublin (XMSM)

1870365

97

35.77

EUR

12:35:04

Euronext Dublin (XMSM)

1870879

175

35.77

EUR

12:35:04

Euronext Dublin (XMSM)

1870877

81

35.77

EUR

12:35:04

Euronext Dublin (XMSM)

1870873

183

35.77

EUR

12:35:04

Euronext Dublin (XMSM)

1870871

135

35.80

EUR

12:36:54

Euronext Dublin (XMSM)

1872013

83

35.80

EUR

12:36:54

Euronext Dublin (XMSM)

1872009

69

35.80

EUR

12:36:54

Euronext Dublin (XMSM)

1872011

264

35.77

EUR

12:37:29

Euronext Dublin (XMSM)

1872524

248

35.77

EUR

12:37:29

Euronext Dublin (XMSM)

1872507

123

35.74

EUR

12:37:43

Euronext Dublin (XMSM)

1872748

249

35.73

EUR

12:37:55

Euronext Dublin (XMSM)

1872950

94

35.74

EUR

12:37:55

Euronext Dublin (XMSM)

1872948

13

35.74

EUR

12:37:55

Euronext Dublin (XMSM)

1872941

175

35.74

EUR

12:37:55

Euronext Dublin (XMSM)

1872939

156

35.74

EUR

12:37:55

Euronext Dublin (XMSM)

1872920

282

35.72

EUR

12:38:14

Euronext Dublin (XMSM)

1873551

37

35.69

EUR

12:39:00

Euronext Dublin (XMSM)

1874574

78

35.69

EUR

12:39:00

Euronext Dublin (XMSM)

1874572

175

35.68

EUR

12:39:00

Euronext Dublin (XMSM)

1874570

318

35.69

EUR

12:39:00

Euronext Dublin (XMSM)

1874561

175

35.69

EUR

12:39:49

Euronext Dublin (XMSM)

1875328

123

35.69

EUR

12:39:49

Euronext Dublin (XMSM)

1875326

208

35.69

EUR

12:39:49

Euronext Dublin (XMSM)

1875324

84

35.68

EUR

12:40:10

Euronext Dublin (XMSM)

1875664

198

35.68

EUR

12:40:12

Euronext Dublin (XMSM)

1875711

88

35.66

EUR

12:41:35

Euronext Dublin (XMSM)

1876975

172

35.66

EUR

12:41:36

Euronext Dublin (XMSM)

1876989

61

35.65

EUR

12:41:50

Euronext Dublin (XMSM)

1877108

288

35.66

EUR

12:41:50

Euronext Dublin (XMSM)

1877094

28

35.81

EUR

12:45:02

Euronext Dublin (XMSM)

1879419

175

35.81

EUR

12:45:02

Euronext Dublin (XMSM)

1879417

190

35.81

EUR

12:45:02

Euronext Dublin (XMSM)

1879415

374

35.80

EUR

12:45:02

Euronext Dublin (XMSM)

1879413

78

35.81

EUR

12:45:02

Euronext Dublin (XMSM)

1879411

175

35.81

EUR

12:45:02

Euronext Dublin (XMSM)

1879409

188

35.79

EUR

12:45:37

Euronext Dublin (XMSM)

1879881

106

35.79

EUR

12:45:37

Euronext Dublin (XMSM)

1879883

297

35.79

EUR

12:45:37

Euronext Dublin (XMSM)

1879875

240

35.79

EUR

12:45:37

Euronext Dublin (XMSM)

1879873

145

35.79

EUR

12:47:10

Euronext Dublin (XMSM)

1880758

154

35.79

EUR

12:47:10

Euronext Dublin (XMSM)

1880756

175

35.80

EUR

12:49:19

Euronext Dublin (XMSM)

1881968

139

35.80

EUR

12:49:19

Euronext Dublin (XMSM)

1881957

147

35.80

EUR

12:49:19

Euronext Dublin (XMSM)

1881955

281

35.79

EUR

12:50:51

Euronext Dublin (XMSM)

1883245

284

35.80

EUR

12:51:21

Euronext Dublin (XMSM)

1883483

112

35.79

EUR

12:54:30

Euronext Dublin (XMSM)

1885346

157

35.79

EUR

12:54:30

Euronext Dublin (XMSM)

1885344

227

35.78

EUR

12:54:34

Euronext Dublin (XMSM)

1885369

41

35.78

EUR

12:54:34

Euronext Dublin (XMSM)

1885367

282

35.82

EUR

12:56:30

Euronext Dublin (XMSM)

1886645

32

35.82

EUR

12:56:30

Euronext Dublin (XMSM)

1886643

246

35.82

EUR

12:56:30

Euronext Dublin (XMSM)

1886641

256

35.81

EUR

12:57:52

Euronext Dublin (XMSM)

1887210

264

35.80

EUR

12:59:21

Euronext Dublin (XMSM)

1888127

294

35.80

EUR

13:00:35

Euronext Dublin (XMSM)

1889110

285

35.79

EUR

13:00:45

Euronext Dublin (XMSM)

1889187

259

35.79

EUR

13:02:16

Euronext Dublin (XMSM)

1890006

294

35.79

EUR

13:03:40

Euronext Dublin (XMSM)

1890854

169

35.77

EUR

13:04:12

Euronext Dublin (XMSM)

1891181

84

35.77

EUR

13:04:21

Euronext Dublin (XMSM)

1891315

286

35.77

EUR

13:05:09

Euronext Dublin (XMSM)

1891925

284

35.74

EUR

13:05:42

Euronext Dublin (XMSM)

1892473

276

35.74

EUR

13:06:44

Euronext Dublin (XMSM)

1893394

261

35.73

EUR

13:06:51

Euronext Dublin (XMSM)

1893571

30

35.72

EUR

13:07:19

Euronext Dublin (XMSM)

1893938

39

35.72

EUR

13:07:19

Euronext Dublin (XMSM)

1893936

175

35.72

EUR

13:07:19

Euronext Dublin (XMSM)

1893934

67

35.72

EUR

13:07:19

Euronext Dublin (XMSM)

1893931

188

35.72

EUR

13:07:19

Euronext Dublin (XMSM)

1893929

135

35.72

EUR

13:07:52

Euronext Dublin (XMSM)

1894359

138

35.72

EUR

13:07:52

Euronext Dublin (XMSM)

1894361

299

35.72

EUR

13:07:53

Euronext Dublin (XMSM)

1894367

138

35.72

EUR

13:09:32

Euronext Dublin (XMSM)

1895797

144

35.72

EUR

13:09:32

Euronext Dublin (XMSM)

1895795

28

35.74

EUR

13:09:59

Euronext Dublin (XMSM)

1896166

175

35.74

EUR

13:09:59

Euronext Dublin (XMSM)

1896164

3

35.72

EUR

13:10:09

Euronext Dublin (XMSM)

1896379

82

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896364

188

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896362

79

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896356

50

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896354

175

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896352

138

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896347

160

35.73

EUR

13:10:09

Euronext Dublin (XMSM)

1896345

251

35.72

EUR

13:10:10

Euronext Dublin (XMSM)

1896394

175

35.70

EUR

13:10:55

Euronext Dublin (XMSM)

1896890

259

35.71

EUR

13:10:55

Euronext Dublin (XMSM)

1896887

292

35.71

EUR

13:11:48

Euronext Dublin (XMSM)

1897631

269

35.72

EUR

13:12:16

Euronext Dublin (XMSM)

1898110

281

35.71

EUR

13:12:30

Euronext Dublin (XMSM)

1898349

75

35.69

EUR

13:14:00

Euronext Dublin (XMSM)

1899631

179

35.69

EUR

13:14:00

Euronext Dublin (XMSM)

1899629

248

35.69

EUR

13:14:19

Euronext Dublin (XMSM)

1899851

251

35.69

EUR

13:14:22

Euronext Dublin (XMSM)

1899876

223

35.71

EUR

13:15:24

Euronext Dublin (XMSM)

1900893

62

35.71

EUR

13:15:24

Euronext Dublin (XMSM)

1900891

95

35.70

EUR

13:15:49

Euronext Dublin (XMSM)

1901205

175

35.70

EUR

13:15:49

Euronext Dublin (XMSM)

1901203

55

35.70

EUR

13:17:11

Euronext Dublin (XMSM)

1902186

192

35.70

EUR

13:17:11

Euronext Dublin (XMSM)

1902184

53

35.70

EUR

13:17:15

Euronext Dublin (XMSM)

1902316

20

35.70

EUR

13:17:15

Euronext Dublin (XMSM)

1902314

177

35.70

EUR

13:17:15

Euronext Dublin (XMSM)

1902312

1

35.67

EUR

13:18:47

Euronext Dublin (XMSM)

1903538

1

35.67

EUR

13:18:47

Euronext Dublin (XMSM)

1903536

130

35.67

EUR

13:18:47

Euronext Dublin (XMSM)

1903534

247

35.67

EUR

13:18:47

Euronext Dublin (XMSM)

1903525

292

35.68

EUR

13:20:00

Euronext Dublin (XMSM)

1904485

148

35.68

EUR

13:20:00

Euronext Dublin (XMSM)

1904481

145

35.68

EUR

13:20:00

Euronext Dublin (XMSM)

1904479

153

35.67

EUR

13:20:30

Euronext Dublin (XMSM)

1904968

108

35.67

EUR

13:20:30

Euronext Dublin (XMSM)

1904966

66

35.68

EUR

13:21:24

Euronext Dublin (XMSM)

1905652

214

35.68

EUR

13:21:24

Euronext Dublin (XMSM)

1905650

1

35.67

EUR

13:21:47

Euronext Dublin (XMSM)

1905945

1

35.67

EUR

13:21:47

Euronext Dublin (XMSM)

1905943

64

35.67

EUR

13:21:47

Euronext Dublin (XMSM)

1905930

202

35.67

EUR

13:21:47

Euronext Dublin (XMSM)

1905928

88

35.69

EUR

13:23:00

Euronext Dublin (XMSM)

1907138

210

35.68

EUR

13:23:00

Euronext Dublin (XMSM)

1907136

73

35.69

EUR

13:23:00

Euronext Dublin (XMSM)

1907124

210

35.69

EUR

13:23:00

Euronext Dublin (XMSM)

1907122

102

35.70

EUR

13:23:00

Euronext Dublin (XMSM)

1907116

230

35.70

EUR

13:23:00

Euronext Dublin (XMSM)

1907114

77

35.70

EUR

13:23:00

Euronext Dublin (XMSM)

1907102

307

35.70

EUR

13:23:00

Euronext Dublin (XMSM)

1907100

214

35.70

EUR

13:23:00

Euronext Dublin (XMSM)

1907098

50

35.69

EUR

13:23:27

Euronext Dublin (XMSM)

1907513

175

35.69

EUR

13:23:27

Euronext Dublin (XMSM)

1907511

237

35.70

EUR

13:24:08

Euronext Dublin (XMSM)

1907986

17

35.70

EUR

13:24:08

Euronext Dublin (XMSM)

1907984

286

35.70

EUR

13:24:16

Euronext Dublin (XMSM)

1908086

228

35.69

EUR

13:24:19

Euronext Dublin (XMSM)

1908313

41

35.69

EUR

13:24:19

Euronext Dublin (XMSM)

1908307

256

35.69

EUR

13:25:19

Euronext Dublin (XMSM)

1909076

283

35.70

EUR

13:25:19

Euronext Dublin (XMSM)

1909067

103

35.71

EUR

13:26:06

Euronext Dublin (XMSM)

1909792

193

35.71

EUR

13:26:06

Euronext Dublin (XMSM)

1909790

145

35.71

EUR

13:26:15

Euronext Dublin (XMSM)

1909903

136

35.71

EUR

13:26:29

Euronext Dublin (XMSM)

1910087

292

35.70

EUR

13:26:42

Euronext Dublin (XMSM)

1910366

175

35.67

EUR

13:27:33

Euronext Dublin (XMSM)

1911211

262

35.69

EUR

13:28:56

Euronext Dublin (XMSM)

1912283

266

35.69

EUR

13:28:56

Euronext Dublin (XMSM)

1912265

293

35.70

EUR

13:29:22

Euronext Dublin (XMSM)

1912683

260

35.71

EUR

13:30:42

Euronext Dublin (XMSM)

1914204

85

35.72

EUR

13:30:42

Euronext Dublin (XMSM)

1914208

140

35.71

EUR

13:30:42

Euronext Dublin (XMSM)

1914206

239

35.71

EUR

13:30:42

Euronext Dublin (XMSM)

1914197

33

35.71

EUR

13:30:42

Euronext Dublin (XMSM)

1914195

287

35.71

EUR

13:30:42

Euronext Dublin (XMSM)

1914193

258

35.72

EUR

13:30:42

Euronext Dublin (XMSM)

1914191

50

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914638

31

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914616

191

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914614

66

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914611

19

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914587

259

35.71

EUR

13:31:11

Euronext Dublin (XMSM)

1914585

317

35.73

EUR

13:32:52

Euronext Dublin (XMSM)

1916193

299

35.73

EUR

13:32:52

Euronext Dublin (XMSM)

1916191

107

35.73

EUR

13:32:52

Euronext Dublin (XMSM)

1916189

50

35.72

EUR

13:32:53

Euronext Dublin (XMSM)

1916268

20

35.72

EUR

13:32:53

Euronext Dublin (XMSM)

1916264

173

35.72

EUR

13:32:53

Euronext Dublin (XMSM)

1916266

141

35.72

EUR

13:32:53

Euronext Dublin (XMSM)

1916262

157

35.71

EUR

13:32:53

Euronext Dublin (XMSM)

1916260

333

35.72

EUR

13:32:53

Euronext Dublin (XMSM)

1916249

423

35.75

EUR

13:35:00

Euronext Dublin (XMSM)

1918285

320

35.74

EUR

13:35:02

Euronext Dublin (XMSM)

1918359

98

35.73

EUR

13:35:19

Euronext Dublin (XMSM)

1918576

183

35.73

EUR

13:35:19

Euronext Dublin (XMSM)

1918574

274

35.76

EUR

13:36:04

Euronext Dublin (XMSM)

1919156

150

35.78

EUR

13:36:57

Euronext Dublin (XMSM)

1919990

261

35.77

EUR

13:37:39

Euronext Dublin (XMSM)

1920488

3

35.77

EUR

13:37:39

Euronext Dublin (XMSM)

1920486

250

35.78

EUR

13:38:26

Euronext Dublin (XMSM)

1921121

327

35.78

EUR

13:38:26

Euronext Dublin (XMSM)

1921119

261

35.80

EUR

13:39:11

Euronext Dublin (XMSM)

1921709

249

35.82

EUR

13:39:40

Euronext Dublin (XMSM)

1922252

50

35.82

EUR

13:39:45

Euronext Dublin (XMSM)

1922339

175

35.82

EUR

13:39:45

Euronext Dublin (XMSM)

1922337

67

35.83

EUR

13:40:18

Euronext Dublin (XMSM)

1922947

390

35.83

EUR

13:40:18

Euronext Dublin (XMSM)

1922945

557

35.83

EUR

13:40:18

Euronext Dublin (XMSM)

1922932

521

35.83

EUR

13:40:18

Euronext Dublin (XMSM)

1922930

45

35.83

EUR

13:40:18

Euronext Dublin (XMSM)

1922928

175

35.84

EUR

13:40:49

Euronext Dublin (XMSM)

1923502

111

35.83

EUR

13:40:50

Euronext Dublin (XMSM)

1923580

130

35.83

EUR

13:40:50

Euronext Dublin (XMSM)

1923578

105

35.83

EUR

13:40:50

Euronext Dublin (XMSM)

1923576

148

35.83

EUR

13:40:50

Euronext Dublin (XMSM)

1923574

204

35.84

EUR

13:40:50

Euronext Dublin (XMSM)

1923508

252

35.82

EUR

13:41:10

Euronext Dublin (XMSM)

1923946

76

35.82

EUR

13:41:10

Euronext Dublin (XMSM)

1923944

36

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924624

50

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924626

121

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924620

175

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924618

88

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924614

28

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924612

147

35.83

EUR

13:42:07

Euronext Dublin (XMSM)

1924610

242

35.82

EUR

13:42:13

Euronext Dublin (XMSM)

1924700

258

35.83

EUR

13:43:14

Euronext Dublin (XMSM)

1925523

292

35.83

EUR

13:43:14

Euronext Dublin (XMSM)

1925521

153

35.83

EUR

13:43:30

Euronext Dublin (XMSM)

1925785

145

35.83

EUR

13:43:30

Euronext Dublin (XMSM)

1925783

280

35.83

EUR

13:44:22

Euronext Dublin (XMSM)

1926508

262

35.84

EUR

13:44:22

Euronext Dublin (XMSM)

1926500

39

35.82

EUR

13:44:51

Euronext Dublin (XMSM)

1926900

18

35.82

EUR

13:44:51

Euronext Dublin (XMSM)

1926898

220

35.82

EUR

13:44:51

Euronext Dublin (XMSM)

1926896

297

35.82

EUR

13:44:51

Euronext Dublin (XMSM)

1926872

275

35.81

EUR

13:45:13

Euronext Dublin (XMSM)

1927239

19

35.81

EUR

13:45:13

Euronext Dublin (XMSM)

1927237

152

35.81

EUR

13:45:13

Euronext Dublin (XMSM)

1927227

134

35.81

EUR

13:45:13

Euronext Dublin (XMSM)

1927225

297

35.81

EUR

13:45:58

Euronext Dublin (XMSM)

1928155

254

35.81

EUR

13:45:58

Euronext Dublin (XMSM)

1928146

121

35.80

EUR

13:47:21

Euronext Dublin (XMSM)

1929141

132

35.80

EUR

13:47:51

Euronext Dublin (XMSM)

1929514

266

35.80

EUR

13:47:51

Euronext Dublin (XMSM)

1929512

237

35.78

EUR

13:48:45

Euronext Dublin (XMSM)

1930195

22

35.78

EUR

13:48:45

Euronext Dublin (XMSM)

1930193

297

35.78

EUR

13:49:40

Euronext Dublin (XMSM)

1931035

227

35.79

EUR

13:49:40

Euronext Dublin (XMSM)

1931030

59

35.79

EUR

13:49:40

Euronext Dublin (XMSM)

1931028

370

35.78

EUR

13:50:51

Euronext Dublin (XMSM)

1932169

81

35.78

EUR

13:50:51

Euronext Dublin (XMSM)

1932167

310

35.78

EUR

13:50:51

Euronext Dublin (XMSM)

1932165

175

35.78

EUR

13:50:51

Euronext Dublin (XMSM)

1932163

28

35.78

EUR

13:51:22

Euronext Dublin (XMSM)

1932508

290

35.78

EUR

13:51:22

Euronext Dublin (XMSM)

1932496

154

35.78

EUR

13:52:20

Euronext Dublin (XMSM)

1933569

147

35.78

EUR

13:52:20

Euronext Dublin (XMSM)

1933567

60

35.78

EUR

13:52:50

Euronext Dublin (XMSM)

1934052

253

35.78

EUR

13:52:50

Euronext Dublin (XMSM)

1934050

302

35.77

EUR

13:52:51

Euronext Dublin (XMSM)

1934101

43

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935523

260

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935521

122

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935519

19

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935517

156

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935515

126

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935513

115

35.77

EUR

13:54:11

Euronext Dublin (XMSM)

1935494

282

35.77

EUR

13:54:21

Euronext Dublin (XMSM)

1935624

124

35.76

EUR

13:54:32

Euronext Dublin (XMSM)

1935739

167

35.76

EUR

13:54:32

Euronext Dublin (XMSM)

1935737

288

35.76

EUR

13:54:35

Euronext Dublin (XMSM)

1935820

295

35.75

EUR

13:54:44

Euronext Dublin (XMSM)

1935964

45

35.75

EUR

13:55:24

Euronext Dublin (XMSM)

1936841

203

35.75

EUR

13:55:24

Euronext Dublin (XMSM)

1936839

66

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938483

208

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938481

64

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938463

208

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938461

175

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938459

304

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938453

33

35.79

EUR

13:57:14

Euronext Dublin (XMSM)

1938451

198

35.82

EUR

13:59:51

Euronext Dublin (XMSM)

1940913

28

35.82

EUR

13:59:51

Euronext Dublin (XMSM)

1940911

87

35.82

EUR

13:59:51

Euronext Dublin (XMSM)

1940909

281

35.82

EUR

13:59:51

Euronext Dublin (XMSM)

1940904

266

35.81

EUR

13:59:59

Euronext Dublin (XMSM)

1941063

187

35.81

EUR

13:59:59

Euronext Dublin (XMSM)

1941061

135

35.81

EUR

13:59:59

Euronext Dublin (XMSM)

1941059

175

35.80

EUR

14:00:03

Euronext Dublin (XMSM)

1941257

97

35.80

EUR

14:00:08

Euronext Dublin (XMSM)

1941383

279

35.80

EUR

14:02:14

Euronext Dublin (XMSM)

1943239

384

35.80

EUR

14:02:14

Euronext Dublin (XMSM)

1943235

186

35.81

EUR

14:02:14

Euronext Dublin (XMSM)

1943233

83

35.81

EUR

14:02:14

Euronext Dublin (XMSM)

1943231

110

35.80

EUR

14:04:00

Euronext Dublin (XMSM)

1944854

147

35.80

EUR

14:04:00

Euronext Dublin (XMSM)

1944852

50

35.81

EUR

14:07:09

Euronext Dublin (XMSM)

1948055

400

35.81

EUR

14:07:09

Euronext Dublin (XMSM)

1948053

365

35.80

EUR

14:07:35

Euronext Dublin (XMSM)

1948545

262

35.80

EUR

14:07:35

Euronext Dublin (XMSM)

1948541

165

35.80

EUR

14:07:35

Euronext Dublin (XMSM)

1948539

110

35.80

EUR

14:07:35

Euronext Dublin (XMSM)

1948537

32

35.80

EUR

14:07:35

Euronext Dublin (XMSM)

1948535

287

35.81

EUR

14:08:39

Euronext Dublin (XMSM)

1949548

275

35.82

EUR

14:11:01

Euronext Dublin (XMSM)

1951821

117

35.82

EUR

14:11:01

Euronext Dublin (XMSM)

1951819

375

35.82

EUR

14:11:01

Euronext Dublin (XMSM)

1951823

173

35.81

EUR

14:11:06

Euronext Dublin (XMSM)

1952050

157

35.81

EUR

14:11:06

Euronext Dublin (XMSM)

1952048

249

35.81

EUR

14:11:06

Euronext Dublin (XMSM)

1952046

279

35.81

EUR

14:11:06

Euronext Dublin (XMSM)

1952044

261

35.81

EUR

14:11:06

Euronext Dublin (XMSM)

1952042

247

35.78

EUR

14:11:46

Euronext Dublin (XMSM)

1952977

246

35.79

EUR

14:11:46

Euronext Dublin (XMSM)

1952945

61

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953496

50

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953494

12

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953492

175

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953490

134

35.76

EUR

14:11:47

Euronext Dublin (XMSM)

1953405

175

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953401

16

35.75

EUR

14:11:47

Euronext Dublin (XMSM)

1953403

257

35.76

EUR

14:11:47

Euronext Dublin (XMSM)

1953370

153

35.76

EUR

14:11:47

Euronext Dublin (XMSM)

1953368

146

35.76

EUR

14:11:47

Euronext Dublin (XMSM)

1953366

29

35.75

EUR

14:12:04

Euronext Dublin (XMSM)

1954171

94

35.75

EUR

14:12:04

Euronext Dublin (XMSM)

1954167

175

35.75

EUR

14:12:04

Euronext Dublin (XMSM)

1954165

283

35.75

EUR

14:12:04

Euronext Dublin (XMSM)

1954153

10

35.74

EUR

14:12:56

Euronext Dublin (XMSM)

1955287

175

35.74

EUR

14:12:56

Euronext Dublin (XMSM)

1955285

263

35.76

EUR

14:14:32

Euronext Dublin (XMSM)

1957018

70

35.78

EUR

14:16:27

Euronext Dublin (XMSM)

1958875

207

35.78

EUR

14:16:27

Euronext Dublin (XMSM)

1958873

64

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958867

390

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958869

325

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958854

128

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958852

285

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958850

115

35.79

EUR

14:16:27

Euronext Dublin (XMSM)

1958848

149

35.77

EUR

14:17:39

Euronext Dublin (XMSM)

1960025

140

35.77

EUR

14:17:39

Euronext Dublin (XMSM)

1960023

157

35.78

EUR

14:18:34

Euronext Dublin (XMSM)

1961029

14

35.79

EUR

14:19:26

Euronext Dublin (XMSM)

1961792

1

35.80

EUR

14:19:36

Euronext Dublin (XMSM)

1962024

274

35.79

EUR

14:19:50

Euronext Dublin (XMSM)

1962304

204

35.79

EUR

14:19:50

Euronext Dublin (XMSM)

1962301

66

35.79

EUR

14:19:50

Euronext Dublin (XMSM)

1962299

286

35.80

EUR

14:19:50

Euronext Dublin (XMSM)

1962297

274

35.80

EUR

14:19:50

Euronext Dublin (XMSM)

1962295

125

35.80

EUR

14:19:50

Euronext Dublin (XMSM)

1962293

282

35.78

EUR

14:20:02

Euronext Dublin (XMSM)

1962432

145

35.78

EUR

14:20:21

Euronext Dublin (XMSM)

1962725

172

35.78

EUR

14:20:21

Euronext Dublin (XMSM)

1962723

300

35.79

EUR

14:22:02

Euronext Dublin (XMSM)

1964561

41

35.79

EUR

14:22:02

Euronext Dublin (XMSM)

1964559

273

35.80

EUR

14:22:13

Euronext Dublin (XMSM)

1964942

175

35.80

EUR

14:22:13

Euronext Dublin (XMSM)

1964940

143

35.79

EUR

14:22:13

Euronext Dublin (XMSM)

1964938

504

35.80

EUR

14:22:13

Euronext Dublin (XMSM)

1964936

213

35.80

EUR

14:22:13

Euronext Dublin (XMSM)

1964934

1,137

35.80

EUR

14:22:13

Euronext Dublin (XMSM)

1964932

280

35.79

EUR

14:22:23

Euronext Dublin (XMSM)

1965121

165

35.78

EUR

14:22:26

Euronext Dublin (XMSM)

1965220

34

35.78

EUR

14:22:41

Euronext Dublin (XMSM)

1965401

124

35.79

EUR

14:23:40

Euronext Dublin (XMSM)

1966440

146

35.79

EUR

14:23:40

Euronext Dublin (XMSM)

1966438

154

35.79

EUR

14:23:40

Euronext Dublin (XMSM)

1966436

125

35.79

EUR

14:23:40

Euronext Dublin (XMSM)

1966434

82

35.79

EUR

14:24:45

Euronext Dublin (XMSM)

1967632

59

35.79

EUR

14:24:51

Euronext Dublin (XMSM)

1967708

46

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968181

320

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968179

28

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968177

177

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968175

200

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968173

229

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968171

175

35.79

EUR

14:25:17

Euronext Dublin (XMSM)

1968169

82

35.79

EUR

14:25:25

Euronext Dublin (XMSM)

1968316

23

35.79

EUR

14:25:25

Euronext Dublin (XMSM)

1968314

257

35.79

EUR

14:25:43

Euronext Dublin (XMSM)

1968704

259

35.79

EUR

14:25:43

Euronext Dublin (XMSM)

1968694

136

35.79

EUR

14:25:43

Euronext Dublin (XMSM)

1968692

280

35.77

EUR

14:27:22

Euronext Dublin (XMSM)

1970516

323

35.77

EUR

14:27:22

Euronext Dublin (XMSM)

1970511

175

35.76

EUR

14:28:52

Euronext Dublin (XMSM)

1972254

103

35.76

EUR

14:28:52

Euronext Dublin (XMSM)

1972252

9

35.76

EUR

14:28:52

Euronext Dublin (XMSM)

1972256

260

35.76

EUR

14:29:37

Euronext Dublin (XMSM)

1973228

82

35.76

EUR

14:29:37

Euronext Dublin (XMSM)

1973226

160

35.76

EUR

14:29:37

Euronext Dublin (XMSM)

1973221

136

35.76

EUR

14:29:37

Euronext Dublin (XMSM)

1973219

62

35.74

EUR

14:30:00

Euronext Dublin (XMSM)

1974030

159

35.75

EUR

14:30:00

Euronext Dublin (XMSM)

1973936

147

35.75

EUR

14:30:00

Euronext Dublin (XMSM)

1973934

144

35.75

EUR

14:30:00

Euronext Dublin (XMSM)

1973875

177

35.75

EUR

14:30:00

Euronext Dublin (XMSM)

1973873

173

35.75

EUR

14:30:32

Euronext Dublin (XMSM)

1979101

169

35.75

EUR

14:30:32

Euronext Dublin (XMSM)

1979099

1

35.75

EUR

14:30:32

Euronext Dublin (XMSM)

1979103

92

35.75

EUR

14:30:32

Euronext Dublin (XMSM)

1979096

167

35.75

EUR

14:30:32

Euronext Dublin (XMSM)

1979094

268

35.74

EUR

14:30:45

Euronext Dublin (XMSM)

1979959

53

35.74

EUR

14:30:45

Euronext Dublin (XMSM)

1979957

95

35.74

EUR

14:30:46

Euronext Dublin (XMSM)

1979965

88

35.74

EUR

14:30:46

Euronext Dublin (XMSM)

1979963

4

35.74

EUR

14:30:46

Euronext Dublin (XMSM)

1979961

59

35.77

EUR

14:31:18

Euronext Dublin (XMSM)

1982101

85

35.77

EUR

14:31:18

Euronext Dublin (XMSM)

1982097

25

35.78

EUR

14:31:27

Euronext Dublin (XMSM)

1982799

123

35.78

EUR

14:31:28

Euronext Dublin (XMSM)

1982846

300

35.78

EUR

14:31:28

Euronext Dublin (XMSM)

1982844

169

35.78

EUR

14:31:30

Euronext Dublin (XMSM)

1982979

354

35.78

EUR

14:31:30

Euronext Dublin (XMSM)

1982977

73

35.78

EUR

14:31:30

Euronext Dublin (XMSM)

1982959

80

35.78

EUR

14:31:30

Euronext Dublin (XMSM)

1982957

169

35.79

EUR

14:31:52

Euronext Dublin (XMSM)

1984364

447

35.79

EUR

14:31:52

Euronext Dublin (XMSM)

1984359

28

35.79

EUR

14:32:04

Euronext Dublin (XMSM)

1985320

169

35.79

EUR

14:32:04

Euronext Dublin (XMSM)

1985318

69

35.79

EUR

14:32:04

Euronext Dublin (XMSM)

1985316

175

35.79

EUR

14:32:04

Euronext Dublin (XMSM)

1985314

111

35.79

EUR

14:32:14

Euronext Dublin (XMSM)

1985849

409

35.80

EUR

14:32:18

Euronext Dublin (XMSM)

1986166

75

35.80

EUR

14:32:18

Euronext Dublin (XMSM)

1986150

947

35.80

EUR

14:32:18

Euronext Dublin (XMSM)

1986132

112

35.80

EUR

14:32:18

Euronext Dublin (XMSM)

1986127

1,255

35.80

EUR

14:32:28

Euronext Dublin (XMSM)

1986741

343

35.79

EUR

14:32:32

Euronext Dublin (XMSM)

1986945

141

35.79

EUR

14:32:32

Euronext Dublin (XMSM)

1986941

288

35.79

EUR

14:32:32

Euronext Dublin (XMSM)

1986939

169

35.78

EUR

14:32:42

Euronext Dublin (XMSM)

1987508

147

35.78

EUR

14:32:42

Euronext Dublin (XMSM)

1987510

334

35.78

EUR

14:32:42

Euronext Dublin (XMSM)

1987487

245

35.77

EUR

14:32:49

Euronext Dublin (XMSM)

1987896

152

35.77

EUR

14:32:49

Euronext Dublin (XMSM)

1987892

175

35.77

EUR

14:32:49

Euronext Dublin (XMSM)

1987887

257

35.77

EUR

14:33:09

Euronext Dublin (XMSM)

1989167

175

35.77

EUR

14:33:12

Euronext Dublin (XMSM)

1989328

354

35.78

EUR

14:33:44

Euronext Dublin (XMSM)

1990411

46

35.78

EUR

14:33:46

Euronext Dublin (XMSM)

1990448

28

35.78

EUR

14:33:46

Euronext Dublin (XMSM)

1990446

269

35.78

EUR

14:33:46

Euronext Dublin (XMSM)

1990444

444

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990722

218

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990724

125

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990719

135

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990717

171

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990700

444

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990697

110

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990691

444

35.78

EUR

14:33:52

Euronext Dublin (XMSM)

1990689

25

35.79

EUR

14:34:03

Euronext Dublin (XMSM)

1991084

190

35.79

EUR

14:34:03

Euronext Dublin (XMSM)

1991082

69

35.79

EUR

14:34:03

Euronext Dublin (XMSM)

1991080

104

35.79

EUR

14:34:03

Euronext Dublin (XMSM)

1991078

165

35.79

EUR

14:34:03

Euronext Dublin (XMSM)

1991076

28

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992373

231

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992371

173

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992369

188

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992367

162

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992364

175

35.79

EUR

14:34:37

Euronext Dublin (XMSM)

1992362

678

35.80

EUR

14:34:59

Euronext Dublin (XMSM)

1993124

229

35.79

EUR

14:34:59

Euronext Dublin (XMSM)

1993119

60

35.79

EUR

14:34:59

Euronext Dublin (XMSM)

1993117

522

35.79

EUR

14:34:59

Euronext Dublin (XMSM)

1993121

1,103

35.80

EUR

14:35:00

Euronext Dublin (XMSM)

1993148

696

35.80

EUR

14:35:15

Euronext Dublin (XMSM)

1993983

170

35.80

EUR

14:35:15

Euronext Dublin (XMSM)

1993981

367

35.80

EUR

14:35:27

Euronext Dublin (XMSM)

1994563

124

35.84

EUR

14:35:40

Euronext Dublin (XMSM)

1994995

1,200

35.84

EUR

14:35:40

Euronext Dublin (XMSM)

1994993

270

35.84

EUR

14:35:40

Euronext Dublin (XMSM)

1994991

3,145

35.86

EUR

14:36:07

Euronext Dublin (XMSM)

1996320

111

35.89

EUR

14:36:25

Euronext Dublin (XMSM)

1997762

175

35.89

EUR

14:36:25

Euronext Dublin (XMSM)

1997760

318

35.89

EUR

14:36:25

Euronext Dublin (XMSM)

1997757

175

35.89

EUR

14:36:25

Euronext Dublin (XMSM)

1997755

291

35.91

EUR

14:36:50

Euronext Dublin (XMSM)

1998688

268

35.94

EUR

14:37:03

Euronext Dublin (XMSM)

1999473

175

35.93

EUR

14:37:05

Euronext Dublin (XMSM)

1999580

154

35.93

EUR

14:37:05

Euronext Dublin (XMSM)

1999582

73

35.93

EUR

14:37:05

Euronext Dublin (XMSM)

1999578

175

35.93

EUR

14:37:05

Euronext Dublin (XMSM)

1999575

293

35.92

EUR

14:37:07

Euronext Dublin (XMSM)

1999671

137

35.93

EUR

14:37:24

Euronext Dublin (XMSM)

2000346

175

35.93

EUR

14:37:24

Euronext Dublin (XMSM)

2000344

225

35.93

EUR

14:37:24

Euronext Dublin (XMSM)

2000338

257

35.93

EUR

14:37:24

Euronext Dublin (XMSM)

2000336

20

35.93

EUR

14:37:24

Euronext Dublin (XMSM)

2000334

93

35.92

EUR

14:38:02

Euronext Dublin (XMSM)

2001596

175

35.92

EUR

14:38:02

Euronext Dublin (XMSM)

2001592

54

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001493

229

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001491

49

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001469

21

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001467

157

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001465

175

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001463

28

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001453

324

35.93

EUR

14:38:02

Euronext Dublin (XMSM)

2001451

107

35.96

EUR

14:39:12

Euronext Dublin (XMSM)

2004630

175

35.96

EUR

14:39:12

Euronext Dublin (XMSM)

2004628

204

35.97

EUR

14:39:12

Euronext Dublin (XMSM)

2004625

95

35.97

EUR

14:39:12

Euronext Dublin (XMSM)

2004623

320

35.97

EUR

14:39:12

Euronext Dublin (XMSM)

2004621

40

35.96

EUR

14:39:25

Euronext Dublin (XMSM)

2005101

448

35.96

EUR

14:39:44

Euronext Dublin (XMSM)

2006024

7

35.96

EUR

14:39:44

Euronext Dublin (XMSM)

2006022

275

35.97

EUR

14:39:44

Euronext Dublin (XMSM)

2006020

17

35.97

EUR

14:39:44

Euronext Dublin (XMSM)

2006018

301

35.97

EUR

14:39:44

Euronext Dublin (XMSM)

2006016

318

35.95

EUR

14:39:45

Euronext Dublin (XMSM)

2006028

105

35.94

EUR

14:39:48

Euronext Dublin (XMSM)

2006287

159

35.94

EUR

14:39:48

Euronext Dublin (XMSM)

2006285

188

35.95

EUR

15:29:17

Euronext Dublin (XMSM)

2101229

188

35.95

EUR

15:29:17

Euronext Dublin (XMSM)

2101227

175

35.95

EUR

15:29:17

Euronext Dublin (XMSM)

2101231

161

35.94

EUR

15:29:17

Euronext Dublin (XMSM)

2101225

191

35.94

EUR

15:29:20

Euronext Dublin (XMSM)

2101292

94

35.94

EUR

15:29:20

Euronext Dublin (XMSM)

2101290

281

35.93

EUR

15:29:26

Euronext Dublin (XMSM)

2101409

169

35.94

EUR

16:02:48

Euronext Dublin (XMSM)

2155825

161

35.94

EUR

16:02:48

Euronext Dublin (XMSM)

2155823

248

35.94

EUR

16:02:48

Euronext Dublin (XMSM)

2155821

502

35.94

EUR

16:02:48

Euronext Dublin (XMSM)

2155819

94

35.95

EUR

16:03:53

Euronext Dublin (XMSM)

2157471

212

35.95

EUR

16:03:53

Euronext Dublin (XMSM)

2157469

139

35.95

EUR

16:03:53

Euronext Dublin (XMSM)

2157467

2

35.95

EUR

16:03:53

Euronext Dublin (XMSM)

2157465

238

35.95

EUR

16:04:15

Euronext Dublin (XMSM)

2158073

148

35.95

EUR

16:04:15

Euronext Dublin (XMSM)

2158075

289

35.96

EUR

16:04:15

Euronext Dublin (XMSM)

2158068

273

35.96

EUR

16:04:15

Euronext Dublin (XMSM)

2158070

123

35.95

EUR

16:04:59

Euronext Dublin (XMSM)

2159203

165

35.95

EUR

16:04:59

Euronext Dublin (XMSM)

2159201

177

35.95

EUR

16:04:59

Euronext Dublin (XMSM)

2159196

111

35.95

EUR

16:04:59

Euronext Dublin (XMSM)

2159189

15

35.97

EUR

16:06:58

Euronext Dublin (XMSM)

2162470

74

35.97

EUR

16:07:02

Euronext Dublin (XMSM)

2162605

288

35.97

EUR

16:07:02

Euronext Dublin (XMSM)

2162603

93

35.97

EUR

16:07:03

Euronext Dublin (XMSM)

2162616

74

35.97

EUR

16:07:03

Euronext Dublin (XMSM)

2162614

112

35.97

EUR

16:07:44

Euronext Dublin (XMSM)

2163773

151

35.97

EUR

16:07:44

Euronext Dublin (XMSM)

2163771

65

35.97

EUR

16:07:44

Euronext Dublin (XMSM)

2163767

225

35.97

EUR

16:07:44

Euronext Dublin (XMSM)

2163765

95

35.98

EUR

16:10:55

Euronext Dublin (XMSM)

2168993

159

35.98

EUR

16:10:55

Euronext Dublin (XMSM)

2168991

 

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
 
 
POSBKOBPFBKDNCK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings