Transaction in Own Shares

RNS Number : 5510C
CRH PLC
12 October 2022
 

12th October 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 11th October 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: 

173,887


 

Highest price paid per share:


€33.5650


 

Lowest price paid per share:


€32.9600


 

Volume weighted average price paid:

€33.2751


 






 

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

 






 

Following settlement of the above transactions CRH will hold 23,596,806 of its ordinary shares in treasury which represents 3.048% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,543,532 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 11th October 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:

11/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.2751

173,887








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

235

33.23

EUR

08:05:55

Euronext Dublin (XMSM)

1750732

223

33.22

EUR

08:05:57

Euronext Dublin (XMSM)

1750786

80

33.21

EUR

08:06:04

Euronext Dublin (XMSM)

1750986

188

33.21

EUR

08:06:04

Euronext Dublin (XMSM)

1750978

269

33.20

EUR

08:06:31

Euronext Dublin (XMSM)

1751807

250

33.20

EUR

08:06:45

Euronext Dublin (XMSM)

1752477

215

33.20

EUR

08:06:45

Euronext Dublin (XMSM)

1752475

226

33.20

EUR

08:06:52

Euronext Dublin (XMSM)

1752668

48

33.20

EUR

08:06:52

Euronext Dublin (XMSM)

1752666

110

33.20

EUR

08:06:52

Euronext Dublin (XMSM)

1752655

150

33.20

EUR

08:06:52

Euronext Dublin (XMSM)

1752646

40

33.20

EUR

08:06:52

Euronext Dublin (XMSM)

1752644

226

33.25

EUR

08:07:21

Euronext Dublin (XMSM)

1753826

260

33.28

EUR

08:07:48

Euronext Dublin (XMSM)

1754551

239

33.27

EUR

08:07:48

Euronext Dublin (XMSM)

1754549

288

33.27

EUR

08:07:58

Euronext Dublin (XMSM)

1754758

187

33.27

EUR

08:08:47

Euronext Dublin (XMSM)

1756194

52

33.27

EUR

08:08:47

Euronext Dublin (XMSM)

1756192

255

33.27

EUR

08:08:49

Euronext Dublin (XMSM)

1756240

294

33.26

EUR

08:09:03

Euronext Dublin (XMSM)

1756590

255

33.24

EUR

08:09:23

Euronext Dublin (XMSM)

1757207

250

33.23

EUR

08:09:36

Euronext Dublin (XMSM)

1757670

87

33.21

EUR

08:09:51

Euronext Dublin (XMSM)

1758028

179

33.21

EUR

08:10:01

Euronext Dublin (XMSM)

1758293

211

33.20

EUR

08:10:11

Euronext Dublin (XMSM)

1758622

269

33.20

EUR

08:10:15

Euronext Dublin (XMSM)

1758703

38

33.20

EUR

08:10:15

Euronext Dublin (XMSM)

1758701

268

33.18

EUR

08:11:06

Euronext Dublin (XMSM)

1760071

71

33.20

EUR

08:11:06

Euronext Dublin (XMSM)

1760062

200

33.20

EUR

08:11:06

Euronext Dublin (XMSM)

1760060

238

33.20

EUR

08:11:06

Euronext Dublin (XMSM)

1760054

231

33.15

EUR

08:11:32

Euronext Dublin (XMSM)

1760818

264

33.16

EUR

08:12:08

Euronext Dublin (XMSM)

1761797

278

33.17

EUR

08:12:31

Euronext Dublin (XMSM)

1762482

230

33.17

EUR

08:12:31

Euronext Dublin (XMSM)

1762478

237

33.16

EUR

08:12:43

Euronext Dublin (XMSM)

1762842

123

33.15

EUR

08:12:47

Euronext Dublin (XMSM)

1762972

116

33.15

EUR

08:12:47

Euronext Dublin (XMSM)

1762970

227

33.13

EUR

08:13:23

Euronext Dublin (XMSM)

1764365

268

33.16

EUR

08:14:26

Euronext Dublin (XMSM)

1767156

226

33.16

EUR

08:14:27

Euronext Dublin (XMSM)

1767161

266

33.22

EUR

08:17:23

Euronext Dublin (XMSM)

1773474

147

33.22

EUR

08:17:26

Euronext Dublin (XMSM)

1773569

199

33.22

EUR

08:17:26

Euronext Dublin (XMSM)

1773567

7

33.22

EUR

08:17:26

Euronext Dublin (XMSM)

1773564

247

33.22

EUR

08:17:26

Euronext Dublin (XMSM)

1773559

67

33.20

EUR

08:18:07

Euronext Dublin (XMSM)

1774709

184

33.20

EUR

08:18:07

Euronext Dublin (XMSM)

1774707

236

33.25

EUR

08:19:08

Euronext Dublin (XMSM)

1776441

2

33.25

EUR

08:19:10

Euronext Dublin (XMSM)

1776501

258

33.25

EUR

08:19:10

Euronext Dublin (XMSM)

1776499

235

33.30

EUR

08:20:05

Euronext Dublin (XMSM)

1778223

6

33.30

EUR

08:20:05

Euronext Dublin (XMSM)

1778221

246

33.28

EUR

08:20:13

Euronext Dublin (XMSM)

1778453

60

33.27

EUR

08:20:14

Euronext Dublin (XMSM)

1778460

15

33.27

EUR

08:20:14

Euronext Dublin (XMSM)

1778458

166

33.27

EUR

08:20:14

Euronext Dublin (XMSM)

1778456

233

33.27

EUR

08:20:37

Euronext Dublin (XMSM)

1779119

20

33.26

EUR

08:21:20

Euronext Dublin (XMSM)

1780436

50

33.26

EUR

08:21:20

Euronext Dublin (XMSM)

1780434

200

33.26

EUR

08:21:20

Euronext Dublin (XMSM)

1780432

79

33.25

EUR

08:21:20

Euronext Dublin (XMSM)

1780430

50

33.25

EUR

08:21:20

Euronext Dublin (XMSM)

1780428

29

33.25

EUR

08:21:20

Euronext Dublin (XMSM)

1780426

116

33.25

EUR

08:21:20

Euronext Dublin (XMSM)

1780421

200

33.27

EUR

08:22:43

Euronext Dublin (XMSM)

1782970

48

33.26

EUR

08:23:05

Euronext Dublin (XMSM)

1783560

200

33.26

EUR

08:23:05

Euronext Dublin (XMSM)

1783558

161

33.28

EUR

08:23:51

Euronext Dublin (XMSM)

1784837

270

33.30

EUR

08:24:22

Euronext Dublin (XMSM)

1785792

154

33.30

EUR

08:25:47

Euronext Dublin (XMSM)

1788146

92

33.30

EUR

08:25:47

Euronext Dublin (XMSM)

1788144

13

33.35

EUR

08:26:28

Euronext Dublin (XMSM)

1789700

200

33.35

EUR

08:26:28

Euronext Dublin (XMSM)

1789698

21

33.35

EUR

08:26:28

Euronext Dublin (XMSM)

1789695

200

33.41

EUR

08:28:06

Euronext Dublin (XMSM)

1792193

15

33.50

EUR

08:29:19

Euronext Dublin (XMSM)

1794806

226

33.50

EUR

08:29:19

Euronext Dublin (XMSM)

1794804

229

33.50

EUR

08:29:29

Euronext Dublin (XMSM)

1795062

246

33.50

EUR

08:29:29

Euronext Dublin (XMSM)

1795060

241

33.47

EUR

08:29:38

Euronext Dublin (XMSM)

1795325

336

33.47

EUR

08:29:38

Euronext Dublin (XMSM)

1795320

259

33.42

EUR

08:30:59

Euronext Dublin (XMSM)

1798982

169

33.42

EUR

08:31:37

Euronext Dublin (XMSM)

1800300

108

33.42

EUR

08:31:37

Euronext Dublin (XMSM)

1800298

62

33.42

EUR

08:31:37

Euronext Dublin (XMSM)

1800290

200

33.42

EUR

08:31:37

Euronext Dublin (XMSM)

1800288

240

33.42

EUR

08:31:37

Euronext Dublin (XMSM)

1800273

225

33.45

EUR

08:33:48

Euronext Dublin (XMSM)

1804077

58

33.42

EUR

08:33:52

Euronext Dublin (XMSM)

1804209

200

33.42

EUR

08:33:52

Euronext Dublin (XMSM)

1804207

322

33.42

EUR

08:33:52

Euronext Dublin (XMSM)

1804204

238

33.40

EUR

08:34:02

Euronext Dublin (XMSM)

1804785

780

33.42

EUR

08:35:54

Euronext Dublin (XMSM)

1809661

73

33.40

EUR

08:36:00

Euronext Dublin (XMSM)

1809816

200

33.40

EUR

08:36:00

Euronext Dublin (XMSM)

1809814

328

33.42

EUR

08:36:59

Euronext Dublin (XMSM)

1811835

54

33.42

EUR

08:36:59

Euronext Dublin (XMSM)

1811827

140

33.42

EUR

08:36:59

Euronext Dublin (XMSM)

1811831

210

33.42

EUR

08:36:59

Euronext Dublin (XMSM)

1811829

245

33.43

EUR

08:37:44

Euronext Dublin (XMSM)

1813349

60

33.43

EUR

08:37:45

Euronext Dublin (XMSM)

1813427

174

33.43

EUR

08:37:45

Euronext Dublin (XMSM)

1813425

255

33.44

EUR

08:37:54

Euronext Dublin (XMSM)

1813731

67

33.43

EUR

08:38:15

Euronext Dublin (XMSM)

1814318

50

33.43

EUR

08:38:15

Euronext Dublin (XMSM)

1814316

154

33.43

EUR

08:38:15

Euronext Dublin (XMSM)

1814314

320

33.43

EUR

08:38:15

Euronext Dublin (XMSM)

1814310

256

33.43

EUR

08:38:15

Euronext Dublin (XMSM)

1814284

227

33.41

EUR

08:38:28

Euronext Dublin (XMSM)

1814672

228

33.40

EUR

08:38:33

Euronext Dublin (XMSM)

1814882

260

33.41

EUR

08:39:32

Euronext Dublin (XMSM)

1816731

266

33.38

EUR

08:40:13

Euronext Dublin (XMSM)

1817985

266

33.38

EUR

08:40:53

Euronext Dublin (XMSM)

1819301

232

33.36

EUR

08:42:03

Euronext Dublin (XMSM)

1821887

8

33.35

EUR

08:43:28

Euronext Dublin (XMSM)

1825254

16

33.35

EUR

08:43:28

Euronext Dublin (XMSM)

1825252

200

33.35

EUR

08:43:28

Euronext Dublin (XMSM)

1825250

225

33.35

EUR

08:43:28

Euronext Dublin (XMSM)

1825246

274

33.29

EUR

08:45:55

Euronext Dublin (XMSM)

1830929

84

33.32

EUR

08:46:55

Euronext Dublin (XMSM)

1833545

154

33.32

EUR

08:46:55

Euronext Dublin (XMSM)

1833543

1

33.30

EUR

08:46:56

Euronext Dublin (XMSM)

1833625

1

33.30

EUR

08:46:56

Euronext Dublin (XMSM)

1833620

239

33.30

EUR

08:46:56

Euronext Dublin (XMSM)

1833615

74

33.30

EUR

08:46:56

Euronext Dublin (XMSM)

1833613

159

33.30

EUR

08:46:56

Euronext Dublin (XMSM)

1833611

17

33.30

EUR

08:47:22

Euronext Dublin (XMSM)

1834679

255

33.32

EUR

08:48:16

Euronext Dublin (XMSM)

1836898

247

33.32

EUR

08:48:18

Euronext Dublin (XMSM)

1836998

24

33.34

EUR

08:50:27

Euronext Dublin (XMSM)

1842338

200

33.34

EUR

08:50:27

Euronext Dublin (XMSM)

1842336

252

33.34

EUR

08:50:27

Euronext Dublin (XMSM)

1842330

144

33.34

EUR

08:52:38

Euronext Dublin (XMSM)

1846160

262

33.35

EUR

08:52:38

Euronext Dublin (XMSM)

1846157

1

33.34

EUR

08:52:39

Euronext Dublin (XMSM)

1846162

86

33.34

EUR

08:52:47

Euronext Dublin (XMSM)

1846339

205

33.34

EUR

08:52:51

Euronext Dublin (XMSM)

1846459

21

33.34

EUR

08:52:51

Euronext Dublin (XMSM)

1846457

231

33.34

EUR

08:54:12

Euronext Dublin (XMSM)

1848688

244

33.33

EUR

08:55:26

Euronext Dublin (XMSM)

1850974

274

33.33

EUR

08:55:43

Euronext Dublin (XMSM)

1851584

231

33.29

EUR

08:56:24

Euronext Dublin (XMSM)

1852878

74

33.34

EUR

08:58:05

Euronext Dublin (XMSM)

1855734

152

33.34

EUR

08:58:05

Euronext Dublin (XMSM)

1855732

128

33.41

EUR

09:00:02

Euronext Dublin (XMSM)

1860630

155

33.41

EUR

09:00:02

Euronext Dublin (XMSM)

1860626

229

33.40

EUR

09:00:03

Euronext Dublin (XMSM)

1860645

22

33.41

EUR

09:00:03

Euronext Dublin (XMSM)

1860636

166

33.41

EUR

09:00:03

Euronext Dublin (XMSM)

1860634

84

33.41

EUR

09:00:03

Euronext Dublin (XMSM)

1860638

234

33.42

EUR

09:01:03

Euronext Dublin (XMSM)

1862150

49

33.41

EUR

09:01:12

Euronext Dublin (XMSM)

1862427

216

33.41

EUR

09:01:12

Euronext Dublin (XMSM)

1862425

236

33.42

EUR

09:04:42

Euronext Dublin (XMSM)

1866894

73

33.43

EUR

09:04:42

Euronext Dublin (XMSM)

1866879

200

33.43

EUR

09:04:42

Euronext Dublin (XMSM)

1866877

229

33.43

EUR

09:04:42

Euronext Dublin (XMSM)

1866860

272

33.44

EUR

09:05:39

Euronext Dublin (XMSM)

1868166

222

33.44

EUR

09:06:14

Euronext Dublin (XMSM)

1868835

32

33.44

EUR

09:06:14

Euronext Dublin (XMSM)

1868833

243

33.42

EUR

09:06:26

Euronext Dublin (XMSM)

1869123

101

33.50

EUR

09:08:50

Euronext Dublin (XMSM)

1872014

61

33.53

EUR

09:09:31

Euronext Dublin (XMSM)

1875435

200

33.52

EUR

09:09:31

Euronext Dublin (XMSM)

1875433

17

33.53

EUR

09:09:31

Euronext Dublin (XMSM)

1875417

247

33.53

EUR

09:09:31

Euronext Dublin (XMSM)

1875415

276

33.52

EUR

09:09:31

Euronext Dublin (XMSM)

1875419

117

33.51

EUR

09:09:48

Euronext Dublin (XMSM)

1875682

143

33.51

EUR

09:09:48

Euronext Dublin (XMSM)

1875680

270

33.52

EUR

09:09:48

Euronext Dublin (XMSM)

1875675

241

33.50

EUR

09:11:02

Euronext Dublin (XMSM)

1877048

37

33.49

EUR

09:12:31

Euronext Dublin (XMSM)

1878669

200

33.49

EUR

09:12:31

Euronext Dublin (XMSM)

1878667

242

33.49

EUR

09:12:31

Euronext Dublin (XMSM)

1878663

169

33.48

EUR

09:12:45

Euronext Dublin (XMSM)

1878902

91

33.48

EUR

09:12:45

Euronext Dublin (XMSM)

1878900

69

33.47

EUR

09:14:02

Euronext Dublin (XMSM)

1880227

200

33.47

EUR

09:14:02

Euronext Dublin (XMSM)

1880224

245

33.47

EUR

09:14:08

Euronext Dublin (XMSM)

1880358

1

33.48

EUR

09:15:16

Euronext Dublin (XMSM)

1881451

39

33.48

EUR

09:15:16

Euronext Dublin (XMSM)

1881449

200

33.48

EUR

09:15:16

Euronext Dublin (XMSM)

1881447

224

33.48

EUR

09:15:16

Euronext Dublin (XMSM)

1881443

91

33.48

EUR

09:15:16

Euronext Dublin (XMSM)

1881445

232

33.53

EUR

09:17:04

Euronext Dublin (XMSM)

1883294

158

33.52

EUR

09:17:05

Euronext Dublin (XMSM)

1883325

120

33.52

EUR

09:17:05

Euronext Dublin (XMSM)

1883323

200

33.53

EUR

09:18:11

Euronext Dublin (XMSM)

1884613

231

33.53

EUR

09:18:11

Euronext Dublin (XMSM)

1884603

275

33.51

EUR

09:18:16

Euronext Dublin (XMSM)

1884874

151

33.50

EUR

09:19:42

Euronext Dublin (XMSM)

1886485

58

33.50

EUR

09:19:42

Euronext Dublin (XMSM)

1886471

25

33.50

EUR

09:19:42

Euronext Dublin (XMSM)

1886468

5

33.54

EUR

09:20:38

Euronext Dublin (XMSM)

1887489

228

33.55

EUR

09:21:11

Euronext Dublin (XMSM)

1887966

202

33.57

EUR

09:22:13

Euronext Dublin (XMSM)

1889042

72

33.57

EUR

09:22:13

Euronext Dublin (XMSM)

1889044

17

33.56

EUR

09:22:15

Euronext Dublin (XMSM)

1889149

50

33.56

EUR

09:22:15

Euronext Dublin (XMSM)

1889147

200

33.56

EUR

09:22:15

Euronext Dublin (XMSM)

1889145

233

33.56

EUR

09:22:15

Euronext Dublin (XMSM)

1889134

26

33.49

EUR

09:23:40

Euronext Dublin (XMSM)

1890746

243

33.50

EUR

09:24:17

Euronext Dublin (XMSM)

1891403

272

33.50

EUR

09:24:17

Euronext Dublin (XMSM)

1891396

200

33.48

EUR

09:25:16

Euronext Dublin (XMSM)

1892364

28

33.47

EUR

09:25:39

Euronext Dublin (XMSM)

1892825

50

33.47

EUR

09:25:39

Euronext Dublin (XMSM)

1892823

200

33.47

EUR

09:25:39

Euronext Dublin (XMSM)

1892821

233

33.44

EUR

09:27:05

Euronext Dublin (XMSM)

1894705

229

33.44

EUR

09:27:05

Euronext Dublin (XMSM)

1894693

80

33.47

EUR

09:28:14

Euronext Dublin (XMSM)

1896225

155

33.47

EUR

09:28:14

Euronext Dublin (XMSM)

1896227

237

33.46

EUR

09:28:38

Euronext Dublin (XMSM)

1896545

250

33.41

EUR

09:29:33

Euronext Dublin (XMSM)

1897650

241

33.40

EUR

09:30:37

Euronext Dublin (XMSM)

1898867

41

33.38

EUR

09:31:49

Euronext Dublin (XMSM)

1900189

31

33.38

EUR

09:31:49

Euronext Dublin (XMSM)

1900187

200

33.38

EUR

09:31:49

Euronext Dublin (XMSM)

1900185

272

33.38

EUR

09:32:40

Euronext Dublin (XMSM)

1901244

205

33.34

EUR

09:33:13

Euronext Dublin (XMSM)

1902125

61

33.34

EUR

09:33:13

Euronext Dublin (XMSM)

1902123

24

33.37

EUR

09:35:21

Euronext Dublin (XMSM)

1904763

200

33.37

EUR

09:35:21

Euronext Dublin (XMSM)

1904761

87

33.37

EUR

09:35:21

Euronext Dublin (XMSM)

1904755

145

33.37

EUR

09:35:21

Euronext Dublin (XMSM)

1904753

22

33.36

EUR

09:35:58

Euronext Dublin (XMSM)

1905649

200

33.36

EUR

09:35:58

Euronext Dublin (XMSM)

1905644

44

33.36

EUR

09:35:58

Euronext Dublin (XMSM)

1905647

234

33.37

EUR

09:37:24

Euronext Dublin (XMSM)

1907793

251

33.34

EUR

09:38:11

Euronext Dublin (XMSM)

1909155

118

33.33

EUR

09:38:37

Euronext Dublin (XMSM)

1909850

224

33.32

EUR

09:39:16

Euronext Dublin (XMSM)

1911109

54

33.32

EUR

09:39:16

Euronext Dublin (XMSM)

1911107

400

33.32

EUR

09:39:21

Euronext Dublin (XMSM)

1911240

27

33.34

EUR

09:40:28

Euronext Dublin (XMSM)

1912859

50

33.34

EUR

09:40:28

Euronext Dublin (XMSM)

1912852

200

33.34

EUR

09:40:28

Euronext Dublin (XMSM)

1912850

239

33.34

EUR

09:40:28

Euronext Dublin (XMSM)

1912846

269

33.32

EUR

09:41:21

Euronext Dublin (XMSM)

1914104

268

33.37

EUR

09:43:41

Euronext Dublin (XMSM)

1917625

200

33.36

EUR

09:43:47

Euronext Dublin (XMSM)

1917777

44

33.37

EUR

09:45:31

Euronext Dublin (XMSM)

1920141

200

33.37

EUR

09:45:31

Euronext Dublin (XMSM)

1920138

224

33.37

EUR

09:45:31

Euronext Dublin (XMSM)

1920122

238

33.36

EUR

09:45:40

Euronext Dublin (XMSM)

1920424

248

33.35

EUR

09:47:48

Euronext Dublin (XMSM)

1923190

56

33.35

EUR

09:47:49

Euronext Dublin (XMSM)

1923206

200

33.35

EUR

09:47:49

Euronext Dublin (XMSM)

1923204

203

33.37

EUR

09:49:25

Euronext Dublin (XMSM)

1924705

72

33.37

EUR

09:49:25

Euronext Dublin (XMSM)

1924703

234

33.34

EUR

09:50:05

Euronext Dublin (XMSM)

1926012

111

33.34

EUR

09:51:25

Euronext Dublin (XMSM)

1928096

260

33.36

EUR

09:51:55

Euronext Dublin (XMSM)

1928645

88

33.30

EUR

09:53:11

Euronext Dublin (XMSM)

1930446

145

33.30

EUR

09:53:11

Euronext Dublin (XMSM)

1930444

259

33.28

EUR

09:53:23

Euronext Dublin (XMSM)

1930833

147

33.28

EUR

09:53:57

Euronext Dublin (XMSM)

1931663

102

33.28

EUR

09:53:57

Euronext Dublin (XMSM)

1931657

76

33.28

EUR

09:56:08

Euronext Dublin (XMSM)

1934593

200

33.28

EUR

09:56:08

Euronext Dublin (XMSM)

1934591

53

33.28

EUR

09:56:08

Euronext Dublin (XMSM)

1934583

200

33.28

EUR

09:56:08

Euronext Dublin (XMSM)

1934581

266

33.28

EUR

09:58:04

Euronext Dublin (XMSM)

1937173

242

33.29

EUR

09:59:27

Euronext Dublin (XMSM)

1939075

223

33.29

EUR

10:00:37

Euronext Dublin (XMSM)

1940568

190

33.29

EUR

10:01:04

Euronext Dublin (XMSM)

1941087

68

33.29

EUR

10:01:04

Euronext Dublin (XMSM)

1941085

50

33.32

EUR

10:02:21

Euronext Dublin (XMSM)

1942999

200

33.32

EUR

10:02:21

Euronext Dublin (XMSM)

1942997

7

33.32

EUR

10:02:21

Euronext Dublin (XMSM)

1942995

105

33.32

EUR

10:02:33

Euronext Dublin (XMSM)

1943198

166

33.32

EUR

10:02:33

Euronext Dublin (XMSM)

1943196

257

33.32

EUR

10:02:33

Euronext Dublin (XMSM)

1943175

100

33.32

EUR

10:03:19

Euronext Dublin (XMSM)

1944111

161

33.32

EUR

10:03:19

Euronext Dublin (XMSM)

1944109

200

33.36

EUR

10:06:17

Euronext Dublin (XMSM)

1947755

45

33.36

EUR

10:06:17

Euronext Dublin (XMSM)

1947757

99

33.36

EUR

10:06:17

Euronext Dublin (XMSM)

1947735

152

33.36

EUR

10:06:17

Euronext Dublin (XMSM)

1947733

244

33.35

EUR

10:07:08

Euronext Dublin (XMSM)

1948707

276

33.34

EUR

10:07:39

Euronext Dublin (XMSM)

1949346

238

33.40

EUR

10:09:22

Euronext Dublin (XMSM)

1951530

200

33.42

EUR

10:10:00

Euronext Dublin (XMSM)

1952271

30

33.42

EUR

10:10:00

Euronext Dublin (XMSM)

1952273

262

33.42

EUR

10:10:00

Euronext Dublin (XMSM)

1952260

20

33.42

EUR

10:10:00

Euronext Dublin (XMSM)

1952258

216

33.42

EUR

10:10:00

Euronext Dublin (XMSM)

1952256

272

33.40

EUR

10:10:12

Euronext Dublin (XMSM)

1952507

38

33.40

EUR

10:10:13

Euronext Dublin (XMSM)

1952520

200

33.40

EUR

10:10:13

Euronext Dublin (XMSM)

1952518

31

33.38

EUR

10:10:54

Euronext Dublin (XMSM)

1953171

200

33.38

EUR

10:10:54

Euronext Dublin (XMSM)

1953169

19

33.39

EUR

10:12:44

Euronext Dublin (XMSM)

1954989

207

33.39

EUR

10:12:44

Euronext Dublin (XMSM)

1954991

238

33.41

EUR

10:14:28

Euronext Dublin (XMSM)

1956782

224

33.41

EUR

10:15:09

Euronext Dublin (XMSM)

1957422

178

33.42

EUR

10:15:58

Euronext Dublin (XMSM)

1958448

59

33.42

EUR

10:15:58

Euronext Dublin (XMSM)

1958446

196

33.42

EUR

10:16:04

Euronext Dublin (XMSM)

1958570

58

33.42

EUR

10:16:04

Euronext Dublin (XMSM)

1958568

229

33.43

EUR

10:17:19

Euronext Dublin (XMSM)

1959749

286

33.44

EUR

10:19:00

Euronext Dublin (XMSM)

1961386

28

33.43

EUR

10:19:41

Euronext Dublin (XMSM)

1962025

200

33.43

EUR

10:19:41

Euronext Dublin (XMSM)

1962023

266

33.43

EUR

10:19:41

Euronext Dublin (XMSM)

1962019

232

33.40

EUR

10:20:49

Euronext Dublin (XMSM)

1963332

4

33.39

EUR

10:21:50

Euronext Dublin (XMSM)

1964323

137

33.39

EUR

10:21:50

Euronext Dublin (XMSM)

1964321

131

33.39

EUR

10:21:50

Euronext Dublin (XMSM)

1964319

243

33.39

EUR

10:22:48

Euronext Dublin (XMSM)

1965352

50

33.38

EUR

10:24:21

Euronext Dublin (XMSM)

1967442

42

33.38

EUR

10:24:21

Euronext Dublin (XMSM)

1967444

200

33.38

EUR

10:24:21

Euronext Dublin (XMSM)

1967440

216

33.37

EUR

10:24:35

Euronext Dublin (XMSM)

1967679

50

33.37

EUR

10:24:35

Euronext Dublin (XMSM)

1967677

248

33.36

EUR

10:25:58

Euronext Dublin (XMSM)

1969038

239

33.34

EUR

10:27:45

Euronext Dublin (XMSM)

1971306

91

33.36

EUR

10:29:06

Euronext Dublin (XMSM)

1972962

137

33.36

EUR

10:29:06

Euronext Dublin (XMSM)

1972960

275

33.30

EUR

10:30:05

Euronext Dublin (XMSM)

1974218

24

33.33

EUR

10:30:05

Euronext Dublin (XMSM)

1974199

200

33.33

EUR

10:30:05

Euronext Dublin (XMSM)

1974197

221

33.34

EUR

10:30:05

Euronext Dublin (XMSM)

1974195

3

33.34

EUR

10:30:05

Euronext Dublin (XMSM)

1974193

226

33.28

EUR

10:30:48

Euronext Dublin (XMSM)

1975438

227

33.23

EUR

10:33:00

Euronext Dublin (XMSM)

1978127

22

33.23

EUR

10:33:00

Euronext Dublin (XMSM)

1978125

243

33.26

EUR

10:33:31

Euronext Dublin (XMSM)

1978789

229

33.25

EUR

10:33:35

Euronext Dublin (XMSM)

1978898

200

33.24

EUR

10:35:50

Euronext Dublin (XMSM)

1982020

206

33.25

EUR

10:36:55

Euronext Dublin (XMSM)

1982959

36

33.25

EUR

10:36:55

Euronext Dublin (XMSM)

1982957

103

33.25

EUR

10:36:55

Euronext Dublin (XMSM)

1982946

63

33.25

EUR

10:36:55

Euronext Dublin (XMSM)

1982942

63

33.25

EUR

10:36:55

Euronext Dublin (XMSM)

1982940

264

33.27

EUR

10:38:19

Euronext Dublin (XMSM)

1986487

200

33.27

EUR

10:39:31

Euronext Dublin (XMSM)

1988091

40

33.26

EUR

10:40:15

Euronext Dublin (XMSM)

1988901

200

33.26

EUR

10:40:15

Euronext Dublin (XMSM)

1988899

9

33.26

EUR

10:40:15

Euronext Dublin (XMSM)

1988892

231

33.26

EUR

10:40:15

Euronext Dublin (XMSM)

1988890

110

33.25

EUR

10:42:01

Euronext Dublin (XMSM)

1990610

161

33.25

EUR

10:42:01

Euronext Dublin (XMSM)

1990607

254

33.25

EUR

10:42:45

Euronext Dublin (XMSM)

1991269

24

33.21

EUR

10:43:21

Euronext Dublin (XMSM)

1992179

15

33.21

EUR

10:43:21

Euronext Dublin (XMSM)

1992175

200

33.21

EUR

10:43:21

Euronext Dublin (XMSM)

1992177

233

33.23

EUR

10:45:09

Euronext Dublin (XMSM)

1994456

1

33.22

EUR

10:45:14

Euronext Dublin (XMSM)

1994607

89

33.22

EUR

10:45:14

Euronext Dublin (XMSM)

1994605

143

33.22

EUR

10:45:14

Euronext Dublin (XMSM)

1994603

234

33.20

EUR

10:46:30

Euronext Dublin (XMSM)

1996034

235

33.17

EUR

10:48:09

Euronext Dublin (XMSM)

1997866

54

33.16

EUR

10:48:36

Euronext Dublin (XMSM)

1998698

18

33.16

EUR

10:48:36

Euronext Dublin (XMSM)

1998696

200

33.16

EUR

10:48:36

Euronext Dublin (XMSM)

1998694

45

33.16

EUR

10:48:36

Euronext Dublin (XMSM)

1998689

214

33.16

EUR

10:48:36

Euronext Dublin (XMSM)

1998687

200

33.15

EUR

10:50:12

Euronext Dublin (XMSM)

2000637

67

33.16

EUR

10:50:12

Euronext Dublin (XMSM)

2000639

292

33.16

EUR

10:50:12

Euronext Dublin (XMSM)

2000635

59

33.17

EUR

10:51:27

Euronext Dublin (XMSM)

2002165

200

33.16

EUR

10:51:27

Euronext Dublin (XMSM)

2002163

87

33.17

EUR

10:51:27

Euronext Dublin (XMSM)

2002157

190

33.17

EUR

10:51:27

Euronext Dublin (XMSM)

2002159

117

33.25

EUR

10:54:22

Euronext Dublin (XMSM)

2005767

115

33.25

EUR

10:54:22

Euronext Dublin (XMSM)

2005765

27

33.28

EUR

10:56:01

Euronext Dublin (XMSM)

2007645

50

33.28

EUR

10:56:01

Euronext Dublin (XMSM)

2007643

200

33.28

EUR

10:56:01

Euronext Dublin (XMSM)

2007641

235

33.28

EUR

10:56:01

Euronext Dublin (XMSM)

2007634

278

33.28

EUR

10:57:09

Euronext Dublin (XMSM)

2008927

47

33.28

EUR

10:58:07

Euronext Dublin (XMSM)

2010296

187

33.28

EUR

10:58:07

Euronext Dublin (XMSM)

2010294

236

33.28

EUR

10:58:07

Euronext Dublin (XMSM)

2010291

33

33.27

EUR

10:58:43

Euronext Dublin (XMSM)

2010916

200

33.27

EUR

10:58:43

Euronext Dublin (XMSM)

2010914

261

33.27

EUR

11:00:50

Euronext Dublin (XMSM)

2012928

273

33.28

EUR

11:01:57

Euronext Dublin (XMSM)

2013578

243

33.29

EUR

11:02:38

Euronext Dublin (XMSM)

2014054

268

33.27

EUR

11:02:44

Euronext Dublin (XMSM)

2014126

49

33.29

EUR

11:03:30

Euronext Dublin (XMSM)

2014648

21

33.29

EUR

11:03:30

Euronext Dublin (XMSM)

2014646

199

33.29

EUR

11:03:30

Euronext Dublin (XMSM)

2014644

264

33.27

EUR

11:04:06

Euronext Dublin (XMSM)

2015156

14

33.27

EUR

11:04:06

Euronext Dublin (XMSM)

2015154

272

33.26

EUR

11:06:58

Euronext Dublin (XMSM)

2017027

242

33.25

EUR

11:09:01

Euronext Dublin (XMSM)

2018736

248

33.26

EUR

11:10:30

Euronext Dublin (XMSM)

2019839

92

33.27

EUR

11:12:30

Euronext Dublin (XMSM)

2021106

50

33.27

EUR

11:12:30

Euronext Dublin (XMSM)

2021104

252

33.28

EUR

11:13:30

Euronext Dublin (XMSM)

2021856

29

33.29

EUR

11:14:26

Euronext Dublin (XMSM)

2022496

235

33.29

EUR

11:14:26

Euronext Dublin (XMSM)

2022494

184

33.24

EUR

11:15:24

Euronext Dublin (XMSM)

2023200

79

33.24

EUR

11:15:24

Euronext Dublin (XMSM)

2023202

233

33.23

EUR

11:18:20

Euronext Dublin (XMSM)

2025396

274

33.22

EUR

11:18:37

Euronext Dublin (XMSM)

2025499

263

33.22

EUR

11:21:09

Euronext Dublin (XMSM)

2027400

265

33.21

EUR

11:23:31

Euronext Dublin (XMSM)

2029075

4

33.22

EUR

11:23:59

Euronext Dublin (XMSM)

2029742

323

33.22

EUR

11:24:03

Euronext Dublin (XMSM)

2029810

144

33.20

EUR

11:24:04

Euronext Dublin (XMSM)

2029815

271

33.20

EUR

11:24:04

Euronext Dublin (XMSM)

2029812

109

33.20

EUR

11:24:08

Euronext Dublin (XMSM)

2029893

166

33.20

EUR

11:24:08

Euronext Dublin (XMSM)

2029891

81

33.20

EUR

11:24:08

Euronext Dublin (XMSM)

2029870

107

33.20

EUR

11:24:08

Euronext Dublin (XMSM)

2029872

264

33.19

EUR

11:24:15

Euronext Dublin (XMSM)

2029989

250

33.19

EUR

11:24:15

Euronext Dublin (XMSM)

2029975

12

33.25

EUR

11:25:07

Euronext Dublin (XMSM)

2031785

220

33.25

EUR

11:25:07

Euronext Dublin (XMSM)

2031783

1,334

33.22

EUR

11:25:15

Euronext Dublin (XMSM)

2032159

48

33.22

EUR

11:25:15

Euronext Dublin (XMSM)

2032157

176

33.22

EUR

11:25:15

Euronext Dublin (XMSM)

2032155

174

33.22

EUR

11:25:15

Euronext Dublin (XMSM)

2032147

89

33.22

EUR

11:25:15

Euronext Dublin (XMSM)

2032149

200

33.24

EUR

11:25:17

Euronext Dublin (XMSM)

2032230

180

33.23

EUR

11:25:18

Euronext Dublin (XMSM)

2032258

548

33.23

EUR

11:25:18

Euronext Dublin (XMSM)

2032256

245

33.23

EUR

11:25:18

Euronext Dublin (XMSM)

2032254

262

33.24

EUR

11:25:18

Euronext Dublin (XMSM)

2032240

273

33.24

EUR

11:25:24

Euronext Dublin (XMSM)

2032448

242

33.22

EUR

11:25:27

Euronext Dublin (XMSM)

2032530

276

33.23

EUR

11:25:27

Euronext Dublin (XMSM)

2032528

269

33.22

EUR

11:25:28

Euronext Dublin (XMSM)

2032614

70

33.22

EUR

11:25:28

Euronext Dublin (XMSM)

2032608

189

33.22

EUR

11:25:28

Euronext Dublin (XMSM)

2032606

200

33.20

EUR

11:25:36

Euronext Dublin (XMSM)

2032796

24

33.20

EUR

11:25:36

Euronext Dublin (XMSM)

2032798

79

33.24

EUR

11:26:00

Euronext Dublin (XMSM)

2033235

106

33.23

EUR

11:26:01

Euronext Dublin (XMSM)

2033243

217

33.23

EUR

11:26:01

Euronext Dublin (XMSM)

2033241

254

33.24

EUR

11:26:01

Euronext Dublin (XMSM)

2033239

483

33.23

EUR

11:26:02

Euronext Dublin (XMSM)

2033296

267

33.23

EUR

11:26:02

Euronext Dublin (XMSM)

2033294

246

33.22

EUR

11:26:10

Euronext Dublin (XMSM)

2033417

27

33.20

EUR

11:26:38

Euronext Dublin (XMSM)

2033776

250

33.20

EUR

11:26:38

Euronext Dublin (XMSM)

2033774

235

33.19

EUR

11:27:04

Euronext Dublin (XMSM)

2034111

246

33.25

EUR

11:28:44

Euronext Dublin (XMSM)

2035330

63

33.26

EUR

11:30:04

Euronext Dublin (XMSM)

2036245

142

33.26

EUR

11:30:22

Euronext Dublin (XMSM)

2036498

61

33.26

EUR

11:30:22

Euronext Dublin (XMSM)

2036496

30

33.26

EUR

11:30:22

Euronext Dublin (XMSM)

2036494

257

33.26

EUR

11:30:45

Euronext Dublin (XMSM)

2036713

187

33.23

EUR

11:30:50

Euronext Dublin (XMSM)

2036755

95

33.23

EUR

11:30:50

Euronext Dublin (XMSM)

2036753

200

33.23

EUR

11:31:10

Euronext Dublin (XMSM)

2036940

109

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038998

59

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038996

72

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038994

70

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038990

101

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038988

128

33.25

EUR

11:34:08

Euronext Dublin (XMSM)

2038986

272

33.20

EUR

11:34:52

Euronext Dublin (XMSM)

2039610

173

33.24

EUR

11:36:12

Euronext Dublin (XMSM)

2040483

57

33.24

EUR

11:36:12

Euronext Dublin (XMSM)

2040481

8

33.24

EUR

11:36:12

Euronext Dublin (XMSM)

2040479

200

33.27

EUR

11:38:02

Euronext Dublin (XMSM)

2041552

34

33.27

EUR

11:38:02

Euronext Dublin (XMSM)

2041554

109

33.27

EUR

11:38:02

Euronext Dublin (XMSM)

2041540

155

33.27

EUR

11:38:02

Euronext Dublin (XMSM)

2041537

52

33.29

EUR

11:39:03

Euronext Dublin (XMSM)

2042389

17

33.28

EUR

11:39:03

Euronext Dublin (XMSM)

2042387

200

33.28

EUR

11:39:03

Euronext Dublin (XMSM)

2042385

86

33.29

EUR

11:39:03

Euronext Dublin (XMSM)

2042368

172

33.29

EUR

11:39:03

Euronext Dublin (XMSM)

2042366

266

33.30

EUR

11:42:15

Euronext Dublin (XMSM)

2044718

225

33.29

EUR

11:42:25

Euronext Dublin (XMSM)

2044872

256

33.28

EUR

11:43:07

Euronext Dublin (XMSM)

2045309

262

33.26

EUR

11:44:55

Euronext Dublin (XMSM)

2046983

200

33.24

EUR

11:49:03

Euronext Dublin (XMSM)

2049914

227

33.22

EUR

11:49:07

Euronext Dublin (XMSM)

2050025

200

33.23

EUR

11:51:39

Euronext Dublin (XMSM)

2051810

85

33.22

EUR

11:51:58

Euronext Dublin (XMSM)

2051961

181

33.22

EUR

11:52:08

Euronext Dublin (XMSM)

2052064

156

33.25

EUR

11:54:10

Euronext Dublin (XMSM)

2053540

239

33.25

EUR

11:54:12

Euronext Dublin (XMSM)

2053623

280

33.27

EUR

11:57:03

Euronext Dublin (XMSM)

2055816

13

33.26

EUR

11:57:44

Euronext Dublin (XMSM)

2056291

14

33.26

EUR

11:57:44

Euronext Dublin (XMSM)

2056289

50

33.26

EUR

11:57:44

Euronext Dublin (XMSM)

2056287

200

33.26

EUR

11:57:44

Euronext Dublin (XMSM)

2056285

227

33.26

EUR

11:57:44

Euronext Dublin (XMSM)

2056266

265

33.31

EUR

12:01:10

Euronext Dublin (XMSM)

2058199

267

33.32

EUR

12:02:33

Euronext Dublin (XMSM)

2059684

35

33.31

EUR

12:03:10

Euronext Dublin (XMSM)

2060144

15

33.31

EUR

12:03:10

Euronext Dublin (XMSM)

2060142

200

33.31

EUR

12:03:10

Euronext Dublin (XMSM)

2060140

200

33.31

EUR

12:03:10

Euronext Dublin (XMSM)

2060124

43

33.31

EUR

12:03:10

Euronext Dublin (XMSM)

2060122

1

33.28

EUR

12:07:56

Euronext Dublin (XMSM)

2063025

225

33.28

EUR

12:08:03

Euronext Dublin (XMSM)

2063097

259

33.26

EUR

12:09:56

Euronext Dublin (XMSM)

2064189

160

33.29

EUR

12:11:36

Euronext Dublin (XMSM)

2065302

118

33.29

EUR

12:11:36

Euronext Dublin (XMSM)

2065300

256

33.29

EUR

12:13:03

Euronext Dublin (XMSM)

2066213

11

33.29

EUR

12:13:03

Euronext Dublin (XMSM)

2066211

129

33.27

EUR

12:14:05

Euronext Dublin (XMSM)

2066746

142

33.27

EUR

12:14:05

Euronext Dublin (XMSM)

2066744

230

33.28

EUR

12:17:04

Euronext Dublin (XMSM)

2068406

131

33.35

EUR

12:21:04

Euronext Dublin (XMSM)

2070878

200

33.35

EUR

12:21:04

Euronext Dublin (XMSM)

2070876

195

33.34

EUR

12:21:04

Euronext Dublin (XMSM)

2070874

204

33.34

EUR

12:21:13

Euronext Dublin (XMSM)

2070943

50

33.34

EUR

12:21:13

Euronext Dublin (XMSM)

2070941

255

33.34

EUR

12:21:13

Euronext Dublin (XMSM)

2070939

249

33.39

EUR

12:24:36

Euronext Dublin (XMSM)

2073455

257

33.38

EUR

12:25:16

Euronext Dublin (XMSM)

2074449

14

33.39

EUR

12:26:36

Euronext Dublin (XMSM)

2075241

90

33.39

EUR

12:26:36

Euronext Dublin (XMSM)

2075237

142

33.39

EUR

12:26:36

Euronext Dublin (XMSM)

2075234

238

33.39

EUR

12:27:09

Euronext Dublin (XMSM)

2075579

196

33.38

EUR

12:28:44

Euronext Dublin (XMSM)

2076427

33

33.38

EUR

12:28:44

Euronext Dublin (XMSM)

2076425

73

33.33

EUR

12:30:11

Euronext Dublin (XMSM)

2077261

186

33.33

EUR

12:30:11

Euronext Dublin (XMSM)

2077259

267

33.31

EUR

12:32:05

Euronext Dublin (XMSM)

2079377

5

33.32

EUR

12:35:02

Euronext Dublin (XMSM)

2080917

158

33.32

EUR

12:35:02

Euronext Dublin (XMSM)

2080915

67

33.32

EUR

12:35:02

Euronext Dublin (XMSM)

2080913

249

33.32

EUR

12:35:29

Euronext Dublin (XMSM)

2081200

240

33.35

EUR

12:37:47

Euronext Dublin (XMSM)

2082428

77

33.35

EUR

12:38:20

Euronext Dublin (XMSM)

2082734

200

33.35

EUR

12:38:20

Euronext Dublin (XMSM)

2082732

365

33.35

EUR

12:38:20

Euronext Dublin (XMSM)

2082714

269

33.38

EUR

12:39:52

Euronext Dublin (XMSM)

2083868

243

33.37

EUR

12:39:53

Euronext Dublin (XMSM)

2083887

250

33.36

EUR

12:40:50

Euronext Dublin (XMSM)

2084515

263

33.37

EUR

12:43:11

Euronext Dublin (XMSM)

2085804

93

33.36

EUR

12:43:44

Euronext Dublin (XMSM)

2086184

181

33.36

EUR

12:43:44

Euronext Dublin (XMSM)

2086182

277

33.33

EUR

12:46:02

Euronext Dublin (XMSM)

2087457

109

33.32

EUR

12:47:58

Euronext Dublin (XMSM)

2088834

44

33.32

EUR

12:47:58

Euronext Dublin (XMSM)

2088832

280

33.32

EUR

12:47:58

Euronext Dublin (XMSM)

2088830

227

33.32

EUR

12:48:54

Euronext Dublin (XMSM)

2089451

254

33.31

EUR

12:49:03

Euronext Dublin (XMSM)

2089589

245

33.31

EUR

12:50:10

Euronext Dublin (XMSM)

2090376

251

33.31

EUR

12:52:30

Euronext Dublin (XMSM)

2091775

274

33.34

EUR

12:55:32

Euronext Dublin (XMSM)

2093436

233

33.35

EUR

12:57:12

Euronext Dublin (XMSM)

2094349

115

33.37

EUR

13:00:00

Euronext Dublin (XMSM)

2096613

128

33.37

EUR

13:00:00

Euronext Dublin (XMSM)

2096615

244

33.36

EUR

13:00:05

Euronext Dublin (XMSM)

2096737

190

33.37

EUR

13:01:39

Euronext Dublin (XMSM)

2098006

88

33.37

EUR

13:01:39

Euronext Dublin (XMSM)

2098004

156

33.38

EUR

13:03:03

Euronext Dublin (XMSM)

2099030

104

33.38

EUR

13:03:03

Euronext Dublin (XMSM)

2099028

105

33.37

EUR

13:03:23

Euronext Dublin (XMSM)

2099300

139

33.37

EUR

13:03:23

Euronext Dublin (XMSM)

2099298

229

33.35

EUR

13:03:46

Euronext Dublin (XMSM)

2099525

263

33.40

EUR

13:06:24

Euronext Dublin (XMSM)

2101131

34

33.40

EUR

13:06:24

Euronext Dublin (XMSM)

2101126

190

33.40

EUR

13:06:24

Euronext Dublin (XMSM)

2101124

251

33.40

EUR

13:07:40

Euronext Dublin (XMSM)

2101881

247

33.39

EUR

13:09:28

Euronext Dublin (XMSM)

2103179

5

33.40

EUR

13:11:13

Euronext Dublin (XMSM)

2104411

26

33.40

EUR

13:11:13

Euronext Dublin (XMSM)

2104415

220

33.40

EUR

13:11:13

Euronext Dublin (XMSM)

2104413

225

33.42

EUR

13:12:57

Euronext Dublin (XMSM)

2105719

119

33.42

EUR

13:12:57

Euronext Dublin (XMSM)

2105717

200

33.42

EUR

13:12:57

Euronext Dublin (XMSM)

2105715

195

33.42

EUR

13:12:57

Euronext Dublin (XMSM)

2105697

69

33.42

EUR

13:12:57

Euronext Dublin (XMSM)

2105695

247

33.41

EUR

13:13:40

Euronext Dublin (XMSM)

2106143

255

33.41

EUR

13:14:18

Euronext Dublin (XMSM)

2106481

266

33.41

EUR

13:14:38

Euronext Dublin (XMSM)

2106708

96

33.41

EUR

13:17:00

Euronext Dublin (XMSM)

2108435

144

33.41

EUR

13:17:00

Euronext Dublin (XMSM)

2108433

33

33.41

EUR

13:17:00

Euronext Dublin (XMSM)

2108430

62

33.41

EUR

13:19:35

Euronext Dublin (XMSM)

2110284

200

33.41

EUR

13:19:35

Euronext Dublin (XMSM)

2110282

255

33.41

EUR

13:19:35

Euronext Dublin (XMSM)

2110271

226

33.41

EUR

13:21:03

Euronext Dublin (XMSM)

2111356

41

33.41

EUR

13:22:01

Euronext Dublin (XMSM)

2111925

184

33.41

EUR

13:22:01

Euronext Dublin (XMSM)

2111927

45

33.43

EUR

13:23:15

Euronext Dublin (XMSM)

2112900

200

33.43

EUR

13:23:15

Euronext Dublin (XMSM)

2112898

276

33.44

EUR

13:23:15

Euronext Dublin (XMSM)

2112890

249

33.42

EUR

13:25:10

Euronext Dublin (XMSM)

2114241

245

33.43

EUR

13:26:06

Euronext Dublin (XMSM)

2115020

262

33.44

EUR

13:26:48

Euronext Dublin (XMSM)

2115614

50

33.44

EUR

13:27:22

Euronext Dublin (XMSM)

2116124

200

33.44

EUR

13:27:22

Euronext Dublin (XMSM)

2116122

50

33.44

EUR

13:27:31

Euronext Dublin (XMSM)

2116330

257

33.44

EUR

13:27:39

Euronext Dublin (XMSM)

2116419

253

33.43

EUR

13:28:17

Euronext Dublin (XMSM)

2116809

166

33.43

EUR

13:30:07

Euronext Dublin (XMSM)

2118426

62

33.44

EUR

13:30:07

Euronext Dublin (XMSM)

2118428

68

33.43

EUR

13:30:07

Euronext Dublin (XMSM)

2118414

124

33.43

EUR

13:30:07

Euronext Dublin (XMSM)

2118412

152

33.43

EUR

13:30:07

Euronext Dublin (XMSM)

2118410

50

33.47

EUR

13:32:31

Euronext Dublin (XMSM)

2120697

134

33.47

EUR

13:32:31

Euronext Dublin (XMSM)

2120695

1,280

33.48

EUR

13:32:50

Euronext Dublin (XMSM)

2121055

271

33.49

EUR

13:34:25

Euronext Dublin (XMSM)

2122785

35

33.49

EUR

13:34:50

Euronext Dublin (XMSM)

2123222

92

33.49

EUR

13:35:15

Euronext Dublin (XMSM)

2123627

200

33.49

EUR

13:35:15

Euronext Dublin (XMSM)

2123625

47

33.49

EUR

13:35:15

Euronext Dublin (XMSM)

2123621

200

33.49

EUR

13:35:15

Euronext Dublin (XMSM)

2123619

63

33.49

EUR

13:35:15

Euronext Dublin (XMSM)

2123617

98

33.49

EUR

13:35:21

Euronext Dublin (XMSM)

2123779

180

33.49

EUR

13:35:21

Euronext Dublin (XMSM)

2123777

180

33.48

EUR

13:36:10

Euronext Dublin (XMSM)

2124541

56

33.48

EUR

13:36:13

Euronext Dublin (XMSM)

2124592

153

33.47

EUR

13:36:40

Euronext Dublin (XMSM)

2125056

122

33.47

EUR

13:36:40

Euronext Dublin (XMSM)

2125058

54

33.49

EUR

13:38:29

Euronext Dublin (XMSM)

2126875

211

33.49

EUR

13:38:29

Euronext Dublin (XMSM)

2126873

56

33.48

EUR

13:38:40

Euronext Dublin (XMSM)

2127001

144

33.48

EUR

13:38:40

Euronext Dublin (XMSM)

2126999

57

33.48

EUR

13:38:40

Euronext Dublin (XMSM)

2126997

262

33.44

EUR

13:40:20

Euronext Dublin (XMSM)

2128610

230

33.44

EUR

13:41:59

Euronext Dublin (XMSM)

2129856

68

33.43

EUR

13:42:05

Euronext Dublin (XMSM)

2129942

186

33.43

EUR

13:42:19

Euronext Dublin (XMSM)

2130126

259

33.40

EUR

13:43:40

Euronext Dublin (XMSM)

2131349

256

33.39

EUR

13:44:30

Euronext Dublin (XMSM)

2132079

109

33.38

EUR

13:44:57

Euronext Dublin (XMSM)

2132463

137

33.38

EUR

13:44:57

Euronext Dublin (XMSM)

2132461

254

33.38

EUR

13:47:13

Euronext Dublin (XMSM)

2134641

74

33.37

EUR

13:47:18

Euronext Dublin (XMSM)

2134757

172

33.37

EUR

13:47:21

Euronext Dublin (XMSM)

2134797

228

33.36

EUR

13:49:38

Euronext Dublin (XMSM)

2136587

226

33.40

EUR

13:51:59

Euronext Dublin (XMSM)

2138800

20

33.40

EUR

13:51:59

Euronext Dublin (XMSM)

2138798

96

33.40

EUR

13:52:33

Euronext Dublin (XMSM)

2139246

161

33.40

EUR

13:52:33

Euronext Dublin (XMSM)

2139244

228

33.41

EUR

13:53:32

Euronext Dublin (XMSM)

2140159

27

33.40

EUR

13:55:06

Euronext Dublin (XMSM)

2141781

200

33.39

EUR

13:55:06

Euronext Dublin (XMSM)

2141779

253

33.40

EUR

13:55:06

Euronext Dublin (XMSM)

2141766

51

33.38

EUR

13:55:58

Euronext Dublin (XMSM)

2142598

200

33.38

EUR

13:55:58

Euronext Dublin (XMSM)

2142596

265

33.36

EUR

13:57:15

Euronext Dublin (XMSM)

2143716

248

33.34

EUR

13:59:20

Euronext Dublin (XMSM)

2145904

27

33.34

EUR

13:59:20

Euronext Dublin (XMSM)

2145893

221

33.34

EUR

13:59:20

Euronext Dublin (XMSM)

2145891

15

33.34

EUR

14:00:58

Euronext Dublin (XMSM)

2148214

231

33.34

EUR

14:00:58

Euronext Dublin (XMSM)

2148216

251

33.35

EUR

14:01:34

Euronext Dublin (XMSM)

2148817

272

33.36

EUR

14:03:53

Euronext Dublin (XMSM)

2150889

253

33.37

EUR

14:05:00

Euronext Dublin (XMSM)

2151929

269

33.38

EUR

14:05:51

Euronext Dublin (XMSM)

2152600

245

33.37

EUR

14:07:53

Euronext Dublin (XMSM)

2154248

81

33.35

EUR

14:08:03

Euronext Dublin (XMSM)

2154448

200

33.35

EUR

14:08:03

Euronext Dublin (XMSM)

2154446

12

33.35

EUR

14:08:21

Euronext Dublin (XMSM)

2154760

239

33.35

EUR

14:08:21

Euronext Dublin (XMSM)

2154758

175

33.35

EUR

14:11:19

Euronext Dublin (XMSM)

2157897

90

33.35

EUR

14:11:19

Euronext Dublin (XMSM)

2157895

68

33.35

EUR

14:11:19

Euronext Dublin (XMSM)

2157890

230

33.35

EUR

14:11:19

Euronext Dublin (XMSM)

2157888

277

33.36

EUR

14:12:24

Euronext Dublin (XMSM)

2158795

231

33.35

EUR

14:14:13

Euronext Dublin (XMSM)

2160252

117

33.35

EUR

14:14:34

Euronext Dublin (XMSM)

2160733

110

33.35

EUR

14:14:34

Euronext Dublin (XMSM)

2160735

178

33.35

EUR

14:14:57

Euronext Dublin (XMSM)

2160960

94

33.35

EUR

14:14:57

Euronext Dublin (XMSM)

2160957

260

33.35

EUR

14:16:09

Euronext Dublin (XMSM)

2162147

155

33.35

EUR

14:16:09

Euronext Dublin (XMSM)

2162133

94

33.35

EUR

14:16:09

Euronext Dublin (XMSM)

2162131

226

33.34

EUR

14:17:24

Euronext Dublin (XMSM)

2163215

1

33.36

EUR

14:19:16

Euronext Dublin (XMSM)

2165136

3

33.36

EUR

14:19:16

Euronext Dublin (XMSM)

2165134

294

33.37

EUR

14:19:44

Euronext Dublin (XMSM)

2165643

51

33.37

EUR

14:19:44

Euronext Dublin (XMSM)

2165641

200

33.36

EUR

14:20:11

Euronext Dublin (XMSM)

2166046

44

33.37

EUR

14:20:11

Euronext Dublin (XMSM)

2166029

187

33.37

EUR

14:20:11

Euronext Dublin (XMSM)

2166027

277

33.37

EUR

14:20:11

Euronext Dublin (XMSM)

2166019

251

33.38

EUR

14:22:05

Euronext Dublin (XMSM)

2167839

254

33.38

EUR

14:22:05

Euronext Dublin (XMSM)

2167831

63

33.37

EUR

14:22:15

Euronext Dublin (XMSM)

2168065

193

33.37

EUR

14:22:15

Euronext Dublin (XMSM)

2168063

257

33.34

EUR

14:23:13

Euronext Dublin (XMSM)

2169101

33

33.32

EUR

14:24:39

Euronext Dublin (XMSM)

2170452

23

33.32

EUR

14:24:39

Euronext Dublin (XMSM)

2170450

200

33.32

EUR

14:24:39

Euronext Dublin (XMSM)

2170448

200

33.31

EUR

14:25:55

Euronext Dublin (XMSM)

2171636

231

33.31

EUR

14:26:42

Euronext Dublin (XMSM)

2172447

272

33.31

EUR

14:26:56

Euronext Dublin (XMSM)

2172671

200

33.29

EUR

14:26:57

Euronext Dublin (XMSM)

2172734

166

33.29

EUR

14:28:57

Euronext Dublin (XMSM)

2175136

155

33.29

EUR

14:28:57

Euronext Dublin (XMSM)

2175134

40

33.29

EUR

14:28:57

Euronext Dublin (XMSM)

2175132

160

33.29

EUR

14:28:57

Euronext Dublin (XMSM)

2175128

98

33.29

EUR

14:28:57

Euronext Dublin (XMSM)

2175126

249

33.27

EUR

14:29:38

Euronext Dublin (XMSM)

2175919

113

33.26

EUR

14:29:39

Euronext Dublin (XMSM)

2175946

156

33.26

EUR

14:29:39

Euronext Dublin (XMSM)

2175944

44

33.24

EUR

14:30:18

Euronext Dublin (XMSM)

2179533

53

33.24

EUR

14:30:18

Euronext Dublin (XMSM)

2179415

200

33.24

EUR

14:30:18

Euronext Dublin (XMSM)

2179413

272

33.24

EUR

14:30:18

Euronext Dublin (XMSM)

2179396

236

33.25

EUR

14:30:46

Euronext Dublin (XMSM)

2181111

231

33.24

EUR

14:30:51

Euronext Dublin (XMSM)

2181503

36

33.24

EUR

14:30:51

Euronext Dublin (XMSM)

2181501

146

33.22

EUR

14:31:01

Euronext Dublin (XMSM)

2182042

102

33.22

EUR

14:31:01

Euronext Dublin (XMSM)

2182040

103

33.20

EUR

14:31:18

Euronext Dublin (XMSM)

2183546

147

33.20

EUR

14:31:18

Euronext Dublin (XMSM)

2183544

248

33.26

EUR

14:32:26

Euronext Dublin (XMSM)

2186964

200

33.25

EUR

14:32:35

Euronext Dublin (XMSM)

2187403

73

33.25

EUR

14:32:35

Euronext Dublin (XMSM)

2187405

256

33.24

EUR

14:32:37

Euronext Dublin (XMSM)

2187471

51

33.24

EUR

14:33:39

Euronext Dublin (XMSM)

2189629

200

33.24

EUR

14:33:39

Euronext Dublin (XMSM)

2189627

264

33.27

EUR

14:34:28

Euronext Dublin (XMSM)

2191264

95

33.26

EUR

14:34:32

Euronext Dublin (XMSM)

2191544

158

33.26

EUR

14:34:32

Euronext Dublin (XMSM)

2191542

281

33.26

EUR

14:34:32

Euronext Dublin (XMSM)

2191524

46

33.26

EUR

14:35:01

Euronext Dublin (XMSM)

2192556

200

33.26

EUR

14:35:01

Euronext Dublin (XMSM)

2192554

247

33.26

EUR

14:35:01

Euronext Dublin (XMSM)

2192486

200

33.24

EUR

14:35:05

Euronext Dublin (XMSM)

2192765

200

33.25

EUR

14:35:52

Euronext Dublin (XMSM)

2193975

181

33.24

EUR

14:35:55

Euronext Dublin (XMSM)

2194151

25

33.24

EUR

14:35:55

Euronext Dublin (XMSM)

2194153

54

33.24

EUR

14:35:55

Euronext Dublin (XMSM)

2194149

52

33.23

EUR

14:36:26

Euronext Dublin (XMSM)

2195241

188

33.23

EUR

14:36:26

Euronext Dublin (XMSM)

2195243

109

33.25

EUR

14:37:25

Euronext Dublin (XMSM)

2197452

257

33.26

EUR

14:37:36

Euronext Dublin (XMSM)

2197663

79

33.25

EUR

14:37:46

Euronext Dublin (XMSM)

2197941

200

33.25

EUR

14:37:46

Euronext Dublin (XMSM)

2197939

200

33.25

EUR

14:37:50

Euronext Dublin (XMSM)

2198027

37

33.24

EUR

14:38:26

Euronext Dublin (XMSM)

2199029

100

33.24

EUR

14:38:26

Euronext Dublin (XMSM)

2199027

23

33.24

EUR

14:38:26

Euronext Dublin (XMSM)

2199025

89

33.24

EUR

14:38:26

Euronext Dublin (XMSM)

2199023

17

33.24

EUR

14:38:26

Euronext Dublin (XMSM)

2199021

37

33.24

EUR

14:38:27

Euronext Dublin (XMSM)

2199100

100

33.24

EUR

14:38:27

Euronext Dublin (XMSM)

2199098

104

33.24

EUR

14:38:27

Euronext Dublin (XMSM)

2199096

192

33.24

EUR

14:38:33

Euronext Dublin (XMSM)

2199346

193

33.23

EUR

14:38:34

Euronext Dublin (XMSM)

2199398

60

33.23

EUR

14:38:34

Euronext Dublin (XMSM)

2199396

232

33.19

EUR

14:39:24

Euronext Dublin (XMSM)

2200936

104

33.17

EUR

14:40:02

Euronext Dublin (XMSM)

2201936

123

33.17

EUR

14:40:02

Euronext Dublin (XMSM)

2201934

79

33.16

EUR

14:40:52

Euronext Dublin (XMSM)

2203657

239

33.15

EUR

14:41:04

Euronext Dublin (XMSM)

2204044

69

33.17

EUR

14:42:11

Euronext Dublin (XMSM)

2205996

200

33.17

EUR

14:42:11

Euronext Dublin (XMSM)

2205994

162

33.15

EUR

14:42:27

Euronext Dublin (XMSM)

2206347

94

33.15

EUR

14:42:27

Euronext Dublin (XMSM)

2206345

56

33.15

EUR

14:43:57

Euronext Dublin (XMSM)

2208644

200

33.15

EUR

14:43:57

Euronext Dublin (XMSM)

2208642

253

33.16

EUR

14:45:10

Euronext Dublin (XMSM)

2210879

266

33.17

EUR

14:45:36

Euronext Dublin (XMSM)

2212033

271

33.18

EUR

14:47:20

Euronext Dublin (XMSM)

2214988

166

33.16

EUR

14:47:27

Euronext Dublin (XMSM)

2215311

58

33.16

EUR

14:47:27

Euronext Dublin (XMSM)

2215313

237

33.16

EUR

14:47:27

Euronext Dublin (XMSM)

2215303

57

33.11

EUR

14:49:01

Euronext Dublin (XMSM)

2219359

200

33.11

EUR

14:49:01

Euronext Dublin (XMSM)

2219357

240

33.11

EUR

14:49:02

Euronext Dublin (XMSM)

2219370

200

33.11

EUR

14:49:37

Euronext Dublin (XMSM)

2220242

40

33.12

EUR

14:50:00

Euronext Dublin (XMSM)

2220736

79

33.13

EUR

14:50:33

Euronext Dublin (XMSM)

2222042

258

33.13

EUR

14:50:33

Euronext Dublin (XMSM)

2222040

121

33.13

EUR

14:50:48

Euronext Dublin (XMSM)

2222474

149

33.13

EUR

14:50:48

Euronext Dublin (XMSM)

2222472

200

33.14

EUR

14:51:08

Euronext Dublin (XMSM)

2223128

75

33.11

EUR

14:51:50

Euronext Dublin (XMSM)

2224425

184

33.11

EUR

14:51:50

Euronext Dublin (XMSM)

2224423

200

33.12

EUR

14:52:34

Euronext Dublin (XMSM)

2225838

243

33.11

EUR

14:52:51

Euronext Dublin (XMSM)

2226452

182

33.10

EUR

14:53:24

Euronext Dublin (XMSM)

2227609

91

33.10

EUR

14:53:24

Euronext Dublin (XMSM)

2227611

60

33.11

EUR

14:54:14

Euronext Dublin (XMSM)

2229218

200

33.11

EUR

14:54:14

Euronext Dublin (XMSM)

2229216

192

33.10

EUR

14:54:22

Euronext Dublin (XMSM)

2229401

265

33.06

EUR

14:55:12

Euronext Dublin (XMSM)

2231319

242

33.09

EUR

14:56:21

Euronext Dublin (XMSM)

2233196

228

33.09

EUR

14:56:32

Euronext Dublin (XMSM)

2233584

22

33.09

EUR

14:56:32

Euronext Dublin (XMSM)

2233575

239

33.06

EUR

14:56:37

Euronext Dublin (XMSM)

2233861

201

33.05

EUR

14:57:27

Euronext Dublin (XMSM)

2235244

74

33.05

EUR

14:57:27

Euronext Dublin (XMSM)

2235242

40

33.06

EUR

14:57:27

Euronext Dublin (XMSM)

2235240

18

33.05

EUR

14:58:15

Euronext Dublin (XMSM)

2236512

249

33.05

EUR

14:58:49

Euronext Dublin (XMSM)

2237434

200

33.05

EUR

14:58:51

Euronext Dublin (XMSM)

2237508

235

33.05

EUR

14:59:59

Euronext Dublin (XMSM)

2239621

251

33.02

EUR

15:00:13

Euronext Dublin (XMSM)

2241986

62

33.01

EUR

15:01:05

Euronext Dublin (XMSM)

2244278

161

33.01

EUR

15:01:05

Euronext Dublin (XMSM)

2244276

245

33.00

EUR

15:01:08

Euronext Dublin (XMSM)

2244655

200

33.01

EUR

15:02:02

Euronext Dublin (XMSM)

2246915

140

33.01

EUR

15:02:02

Euronext Dublin (XMSM)

2246912

157

33.01

EUR

15:02:02

Euronext Dublin (XMSM)

2246910

7

33.01

EUR

15:02:22

Euronext Dublin (XMSM)

2247563

16

33.01

EUR

15:02:22

Euronext Dublin (XMSM)

2247553

164

33.01

EUR

15:02:22

Euronext Dublin (XMSM)

2247551

166

33.01

EUR

15:02:22

Euronext Dublin (XMSM)

2247549

43

33.01

EUR

15:02:40

Euronext Dublin (XMSM)

2248069

190

33.01

EUR

15:02:40

Euronext Dublin (XMSM)

2248067

234

33.00

EUR

15:02:52

Euronext Dublin (XMSM)

2248512

270

33.00

EUR

15:03:23

Euronext Dublin (XMSM)

2249856

243

32.99

EUR

15:03:30

Euronext Dublin (XMSM)

2250147

95

33.04

EUR

15:05:11

Euronext Dublin (XMSM)

2254328

156

33.04

EUR

15:05:11

Euronext Dublin (XMSM)

2254326

36

33.06

EUR

15:05:30

Euronext Dublin (XMSM)

2255025

220

33.06

EUR

15:05:30

Euronext Dublin (XMSM)

2255013

239

33.06

EUR

15:05:30

Euronext Dublin (XMSM)

2255008

243

33.07

EUR

15:05:30

Euronext Dublin (XMSM)

2255006

518

33.07

EUR

15:05:30

Euronext Dublin (XMSM)

2255004

36

33.07

EUR

15:05:30

Euronext Dublin (XMSM)

2254992

210

33.06

EUR

15:05:31

Euronext Dublin (XMSM)

2255213

86

33.05

EUR

15:05:32

Euronext Dublin (XMSM)

2255289

154

33.05

EUR

15:05:32

Euronext Dublin (XMSM)

2255287

158

33.05

EUR

15:05:32

Euronext Dublin (XMSM)

2255280

163

33.05

EUR

15:05:32

Euronext Dublin (XMSM)

2255271

87

33.04

EUR

15:05:36

Euronext Dublin (XMSM)

2255509

186

33.04

EUR

15:05:36

Euronext Dublin (XMSM)

2255507

270

33.03

EUR

15:05:48

Euronext Dublin (XMSM)

2256069

254

33.03

EUR

15:05:48

Euronext Dublin (XMSM)

2256064

203

33.02

EUR

15:06:35

Euronext Dublin (XMSM)

2257818

27

33.02

EUR

15:06:35

Euronext Dublin (XMSM)

2257820

260

33.03

EUR

15:06:35

Euronext Dublin (XMSM)

2257816

264

33.03

EUR

15:07:32

Euronext Dublin (XMSM)

2259888

76

33.01

EUR

15:07:57

Euronext Dublin (XMSM)

2260600

164

33.01

EUR

15:07:57

Euronext Dublin (XMSM)

2260598

258

33.01

EUR

15:07:57

Euronext Dublin (XMSM)

2260593

230

33.00

EUR

15:09:35

Euronext Dublin (XMSM)

2263782

272

33.00

EUR

15:09:35

Euronext Dublin (XMSM)

2263778

200

33.00

EUR

15:09:48

Euronext Dublin (XMSM)

2264202

260

32.99

EUR

15:10:09

Euronext Dublin (XMSM)

2264758

269

32.99

EUR

15:10:09

Euronext Dublin (XMSM)

2264727

231

32.98

EUR

15:10:48

Euronext Dublin (XMSM)

2265909

249

32.97

EUR

15:10:52

Euronext Dublin (XMSM)

2265996

200

32.97

EUR

15:11:25

Euronext Dublin (XMSM)

2267223

259

32.97

EUR

15:11:26

Euronext Dublin (XMSM)

2267262

200

32.96

EUR

15:11:55

Euronext Dublin (XMSM)

2268113

278

32.99

EUR

15:12:50

Euronext Dublin (XMSM)

2270216

158

33.00

EUR

15:13:18

Euronext Dublin (XMSM)

2271079

119

33.00

EUR

15:13:18

Euronext Dublin (XMSM)

2271081

200

33.04

EUR

15:14:15

Euronext Dublin (XMSM)

2273075

21

33.05

EUR

15:14:25

Euronext Dublin (XMSM)

2273348

230

33.05

EUR

15:14:25

Euronext Dublin (XMSM)

2273346

350

33.05

EUR

15:14:58

Euronext Dublin (XMSM)

2273930

254

33.05

EUR

15:15:04

Euronext Dublin (XMSM)

2274120

56

33.04

EUR

15:15:12

Euronext Dublin (XMSM)

2274490

214

33.04

EUR

15:15:12

Euronext Dublin (XMSM)

2274488

211

33.05

EUR

15:15:12

Euronext Dublin (XMSM)

2274420

60

33.05

EUR

15:15:12

Euronext Dublin (XMSM)

2274418

1

33.05

EUR

15:15:12

Euronext Dublin (XMSM)

2274416

236

33.04

EUR

15:15:49

Euronext Dublin (XMSM)

2275493

32

33.04

EUR

15:15:49

Euronext Dublin (XMSM)

2275491

238

33.09

EUR

15:18:00

Euronext Dublin (XMSM)

2279194

156

33.08

EUR

15:18:06

Euronext Dublin (XMSM)

2279403

166

33.08

EUR

15:18:06

Euronext Dublin (XMSM)

2279405

200

33.07

EUR

15:18:16

Euronext Dublin (XMSM)

2279769

19

33.07

EUR

15:18:16

Euronext Dublin (XMSM)

2279771

277

33.08

EUR

15:18:57

Euronext Dublin (XMSM)

2281001

210

33.10

EUR

15:19:35

Euronext Dublin (XMSM)

2282287

267

33.09

EUR

15:19:40

Euronext Dublin (XMSM)

2282413

200

33.07

EUR

15:20:03

Euronext Dublin (XMSM)

2283373

101

33.07

EUR

15:20:03

Euronext Dublin (XMSM)

2283341

200

33.07

EUR

15:20:03

Euronext Dublin (XMSM)

2283331

200

33.08

EUR

15:20:38

Euronext Dublin (XMSM)

2284540

200

33.08

EUR

15:20:47

Euronext Dublin (XMSM)

2284755

200

33.07

EUR

15:20:52

Euronext Dublin (XMSM)

2284919

16

33.08

EUR

15:21:26

Euronext Dublin (XMSM)

2285954

240

33.08

EUR

15:21:26

Euronext Dublin (XMSM)

2285952

43

33.08

EUR

15:21:27

Euronext Dublin (XMSM)

2285956

228

33.08

EUR

15:22:42

Euronext Dublin (XMSM)

2287852

228

33.06

EUR

15:22:58

Euronext Dublin (XMSM)

2288184

120

33.06

EUR

15:23:30

Euronext Dublin (XMSM)

2289195

143

33.06

EUR

15:23:30

Euronext Dublin (XMSM)

2289197

200

33.07

EUR

15:24:31

Euronext Dublin (XMSM)

2290968

278

33.05

EUR

15:24:57

Euronext Dublin (XMSM)

2291631

27

33.04

EUR

15:25:18

Euronext Dublin (XMSM)

2292980

200

33.04

EUR

15:25:18

Euronext Dublin (XMSM)

2292978

301

33.10

EUR

15:26:30

Euronext Dublin (XMSM)

2295797

269

33.10

EUR

15:26:30

Euronext Dublin (XMSM)

2295790

346

33.10

EUR

15:26:30

Euronext Dublin (XMSM)

2295788

360

33.08

EUR

15:26:34

Euronext Dublin (XMSM)

2295914

250

33.10

EUR

15:27:19

Euronext Dublin (XMSM)

2297429

238

33.10

EUR

15:28:00

Euronext Dublin (XMSM)

2298555

154

33.11

EUR

15:28:32

Euronext Dublin (XMSM)

2299561

64

33.11

EUR

15:28:32

Euronext Dublin (XMSM)

2299559

7

33.11

EUR

15:28:32

Euronext Dublin (XMSM)

2299557

30

33.11

EUR

15:28:32

Euronext Dublin (XMSM)

2299563

277

33.10

EUR

15:29:42

Euronext Dublin (XMSM)

2301361

165

33.06

EUR

15:30:21

Euronext Dublin (XMSM)

2302961

110

33.06

EUR

15:30:21

Euronext Dublin (XMSM)

2302959

244

33.04

EUR

15:30:30

Euronext Dublin (XMSM)

2303589

50

33.08

EUR

15:30:47

Euronext Dublin (XMSM)

2304162

200

33.08

EUR

15:30:47

Euronext Dublin (XMSM)

2304160

74

33.08

EUR

15:30:47

Euronext Dublin (XMSM)

2304133

415

33.08

EUR

15:30:54

Euronext Dublin (XMSM)

2304308

151

33.08

EUR

15:31:09

Euronext Dublin (XMSM)

2304750

210

33.08

EUR

15:31:09

Euronext Dublin (XMSM)

2304748

83

33.08

EUR

15:31:09

Euronext Dublin (XMSM)

2304746

178

33.08

EUR

15:31:09

Euronext Dublin (XMSM)

2304744

317

33.08

EUR

15:31:09

Euronext Dublin (XMSM)

2304742

200

33.09

EUR

15:31:28

Euronext Dublin (XMSM)

2305446

278

33.09

EUR

15:31:31

Euronext Dublin (XMSM)

2305634

300

33.14

EUR

15:32:58

Euronext Dublin (XMSM)

2308130

24

33.14

EUR

15:32:59

Euronext Dublin (XMSM)

2308136

166

33.14

EUR

15:32:59

Euronext Dublin (XMSM)

2308138

37

33.14

EUR

15:32:59

Euronext Dublin (XMSM)

2308140

23

33.19

EUR

15:33:42

Euronext Dublin (XMSM)

2310031

164

33.19

EUR

15:33:42

Euronext Dublin (XMSM)

2310029

50

33.19

EUR

15:33:42

Euronext Dublin (XMSM)

2310027

166

33.19

EUR

15:33:42

Euronext Dublin (XMSM)

2310025

138

33.19

EUR

15:33:51

Euronext Dublin (XMSM)

2310204

241

33.17

EUR

15:34:01

Euronext Dublin (XMSM)

2310476

251

33.18

EUR

15:34:01

Euronext Dublin (XMSM)

2310472

29

33.21

EUR

15:34:37

Euronext Dublin (XMSM)

2311744

25

33.21

EUR

15:34:37

Euronext Dublin (XMSM)

2311742

210

33.21

EUR

15:34:37

Euronext Dublin (XMSM)

2311740

46

33.21

EUR

15:34:37

Euronext Dublin (XMSM)

2311738

230

33.21

EUR

15:34:37

Euronext Dublin (XMSM)

2311722

70

33.22

EUR

15:34:59

Euronext Dublin (XMSM)

2312234

200

33.22

EUR

15:34:59

Euronext Dublin (XMSM)

2312232

274

33.21

EUR

15:34:59

Euronext Dublin (XMSM)

2312230

200

33.22

EUR

15:36:12

Euronext Dublin (XMSM)

2314655

236

33.22

EUR

15:37:02

Euronext Dublin (XMSM)

2316637

226

33.19

EUR

15:38:11

Euronext Dublin (XMSM)

2319449

200

33.25

EUR

15:41:05

Euronext Dublin (XMSM)

2325390

44

33.25

EUR

15:41:05

Euronext Dublin (XMSM)

2325369

200

33.25

EUR

15:41:05

Euronext Dublin (XMSM)

2325367

200

33.25

EUR

15:41:05

Euronext Dublin (XMSM)

2325363

137

33.28

EUR

15:42:08

Euronext Dublin (XMSM)

2327632

154

33.28

EUR

15:42:08

Euronext Dublin (XMSM)

2327630

407

33.28

EUR

15:42:08

Euronext Dublin (XMSM)

2327628

27

33.28

EUR

15:42:08

Euronext Dublin (XMSM)

2327626

403

33.26

EUR

15:42:24

Euronext Dublin (XMSM)

2328251

44

33.26

EUR

15:42:37

Euronext Dublin (XMSM)

2328643

17

33.26

EUR

15:42:37

Euronext Dublin (XMSM)

2328641

175

33.26

EUR

15:42:37

Euronext Dublin (XMSM)

2328639

267

33.26

EUR

15:43:42

Euronext Dublin (XMSM)

2330820

200

33.25

EUR

15:43:44

Euronext Dublin (XMSM)

2330932

271

33.23

EUR

15:44:05

Euronext Dublin (XMSM)

2331760

276

33.23

EUR

15:45:46

Euronext Dublin (XMSM)

2335120

57

33.22

EUR

15:46:09

Euronext Dublin (XMSM)

2335698

200

33.22

EUR

15:46:09

Euronext Dublin (XMSM)

2335696

56

33.21

EUR

15:46:28

Euronext Dublin (XMSM)

2336235

200

33.21

EUR

15:46:28

Euronext Dublin (XMSM)

2336233

236

33.21

EUR

15:47:08

Euronext Dublin (XMSM)

2337457

255

33.22

EUR

15:47:43

Euronext Dublin (XMSM)

2338596

44

33.23

EUR

15:48:43

Euronext Dublin (XMSM)

2340440

200

33.23

EUR

15:48:43

Euronext Dublin (XMSM)

2340438

210

33.23

EUR

15:49:49

Euronext Dublin (XMSM)

2342615

37

33.23

EUR

15:49:49

Euronext Dublin (XMSM)

2342613

130

33.23

EUR

15:50:32

Euronext Dublin (XMSM)

2344255

94

33.23

EUR

15:50:32

Euronext Dublin (XMSM)

2344253

5

33.23

EUR

15:50:50

Euronext Dublin (XMSM)

2344809

1

33.23

EUR

15:50:50

Euronext Dublin (XMSM)

2344807

28

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345262

185

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345260

28

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345258

11

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345244

283

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345240

20

33.23

EUR

15:51:04

Euronext Dublin (XMSM)

2345242

43

33.26

EUR

15:52:56

Euronext Dublin (XMSM)

2348289

160

33.26

EUR

15:52:56

Euronext Dublin (XMSM)

2348287

164

33.26

EUR

15:53:21

Euronext Dublin (XMSM)

2348856

166

33.26

EUR

15:53:21

Euronext Dublin (XMSM)

2348854

223

33.25

EUR

15:53:28

Euronext Dublin (XMSM)

2349103

18

33.25

EUR

15:53:28

Euronext Dublin (XMSM)

2349099

27

33.25

EUR

15:53:28

Euronext Dublin (XMSM)

2349097

275

33.26

EUR

15:54:43

Euronext Dublin (XMSM)

2350956

246

33.25

EUR

15:55:09

Euronext Dublin (XMSM)

2351643

267

33.27

EUR

15:56:02

Euronext Dublin (XMSM)

2353288

80

33.27

EUR

15:56:04

Euronext Dublin (XMSM)

2353344

69

33.27

EUR

15:56:17

Euronext Dublin (XMSM)

2353789

166

33.27

EUR

15:56:17

Euronext Dublin (XMSM)

2353787

259

33.27

EUR

15:56:17

Euronext Dublin (XMSM)

2353774

54

33.22

EUR

15:57:35

Euronext Dublin (XMSM)

2356086

200

33.22

EUR

15:57:35

Euronext Dublin (XMSM)

2356084

290

33.21

EUR

15:58:01

Euronext Dublin (XMSM)

2356659

267

33.22

EUR

15:58:31

Euronext Dublin (XMSM)

2357980

258

33.20

EUR

15:59:29

Euronext Dublin (XMSM)

2359655

20

33.20

EUR

15:59:29

Euronext Dublin (XMSM)

2359649

39

33.18

EUR

16:00:58

Euronext Dublin (XMSM)

2365475

200

33.18

EUR

16:00:58

Euronext Dublin (XMSM)

2365473

274

33.19

EUR

16:01:15

Euronext Dublin (XMSM)

2366027

200

33.18

EUR

16:02:05

Euronext Dublin (XMSM)

2367509

300

33.28

EUR

16:03:29

Euronext Dublin (XMSM)

2370937

69

33.28

EUR

16:03:29

Euronext Dublin (XMSM)

2370929

173

33.28

EUR

16:03:29

Euronext Dublin (XMSM)

2370927

200

33.29

EUR

16:03:48

Euronext Dublin (XMSM)

2371450

64

33.30

EUR

16:04:13

Euronext Dublin (XMSM)

2372411

122

33.30

EUR

16:04:13

Euronext Dublin (XMSM)

2372409

64

33.30

EUR

16:04:13

Euronext Dublin (XMSM)

2372407

24

33.29

EUR

16:04:15

Euronext Dublin (XMSM)

2372495

195

33.29

EUR

16:04:15

Euronext Dublin (XMSM)

2372493

39

33.29

EUR

16:04:15

Euronext Dublin (XMSM)

2372491

253

33.29

EUR

16:04:15

Euronext Dublin (XMSM)

2372489

290

33.29

EUR

16:04:28

Euronext Dublin (XMSM)

2372890

231

33.28

EUR

16:05:05

Euronext Dublin (XMSM)

2374321

200

33.27

EUR

16:05:43

Euronext Dublin (XMSM)

2375581

278

33.26

EUR

16:06:07

Euronext Dublin (XMSM)

2376302

252

33.25

EUR

16:06:38

Euronext Dublin (XMSM)

2377207

240

33.25

EUR

16:06:51

Euronext Dublin (XMSM)

2377503

40

33.24

EUR

16:07:26

Euronext Dublin (XMSM)

2378559

167

33.23

EUR

16:08:33

Euronext Dublin (XMSM)

2380060

159

33.23

EUR

16:08:33

Euronext Dublin (XMSM)

2380058

231

33.22

EUR

16:08:36

Euronext Dublin (XMSM)

2380152

200

33.23

EUR

16:10:04

Euronext Dublin (XMSM)

2382706

39

33.23

EUR

16:10:04

Euronext Dublin (XMSM)

2382684

122

33.24

EUR

16:10:28

Euronext Dublin (XMSM)

2383465

104

33.24

EUR

16:10:28

Euronext Dublin (XMSM)

2383463

8

33.24

EUR

16:10:28

Euronext Dublin (XMSM)

2383461

93

33.23

EUR

16:10:31

Euronext Dublin (XMSM)

2383590

167

33.23

EUR

16:10:31

Euronext Dublin (XMSM)

2383588

22

33.23

EUR

16:10:31

Euronext Dublin (XMSM)

2383586

101

33.23

EUR

16:11:10

Euronext Dublin (XMSM)

2384626

138

33.23

EUR

16:11:10

Euronext Dublin (XMSM)

2384624

7

33.23

EUR

16:11:10

Euronext Dublin (XMSM)

2384622

230

33.26

EUR

16:11:56

Euronext Dublin (XMSM)

2385923

258

33.26

EUR

16:12:32

Euronext Dublin (XMSM)

2386898

210

33.27

EUR

16:12:58

Euronext Dublin (XMSM)

2387471

245

33.27

EUR

16:12:58

Euronext Dublin (XMSM)

2387438

236

33.27

EUR

16:12:58

Euronext Dublin (XMSM)

2387405

169

33.27

EUR

16:13:56

Euronext Dublin (XMSM)

2389379

40

33.29

EUR

16:14:15

Euronext Dublin (XMSM)

2389992

200

33.29

EUR

16:14:15

Euronext Dublin (XMSM)

2389990

200

33.29

EUR

16:14:31

Euronext Dublin (XMSM)

2390538

262

33.34

EUR

16:15:40

Euronext Dublin (XMSM)

2393112

228

33.34

EUR

16:15:40

Euronext Dublin (XMSM)

2393110

200

33.34

EUR

16:15:44

Euronext Dublin (XMSM)

2393195

76

33.34

EUR

16:15:45

Euronext Dublin (XMSM)

2393244

200

33.34

EUR

16:15:45

Euronext Dublin (XMSM)

2393242

200

33.34

EUR

16:16:01

Euronext Dublin (XMSM)

2393679

180

33.34

EUR

16:16:01

Euronext Dublin (XMSM)

2393638

20

33.34

EUR

16:16:01

Euronext Dublin (XMSM)

2393636

267

33.34

EUR

16:16:01

Euronext Dublin (XMSM)

2393634

31

33.35

EUR

16:16:25

Euronext Dublin (XMSM)

2394666

207

33.35

EUR

16:16:25

Euronext Dublin (XMSM)

2394664

31

33.35

EUR

16:16:25

Euronext Dublin (XMSM)

2394662

106

33.35

EUR

16:16:35

Euronext Dublin (XMSM)

2394933

109

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395136

15

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395134

10

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395132

56

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395130

35

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395128

14

33.34

EUR

16:16:42

Euronext Dublin (XMSM)

2395126

76

33.35

EUR

16:16:42

Euronext Dublin (XMSM)

2395111

164

33.35

EUR

16:16:42

Euronext Dublin (XMSM)

2395109

18

33.35

EUR

16:16:42

Euronext Dublin (XMSM)

2395107

273

33.35

EUR

16:16:42

Euronext Dublin (XMSM)

2395092

135

33.35

EUR

16:16:42

Euronext Dublin (XMSM)

2395090

186

33.33

EUR

16:17:01

Euronext Dublin (XMSM)

2395699

1

33.34

EUR

16:17:25

Euronext Dublin (XMSM)

2396399

13

33.34

EUR

16:17:26

Euronext Dublin (XMSM)

2396423

200

33.34

EUR

16:17:26

Euronext Dublin (XMSM)

2396421

16

33.34

EUR

16:17:26

Euronext Dublin (XMSM)

2396419

 

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
 
 
POSBKDBKOBDDPKD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings