Transaction in Own Shares

RNS Number : 6661I
CRH PLC
06 December 2022
 

6th December 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 5th December 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

















Euronext Dublin



Number of ordinary shares purchased: 

172,209



Highest price paid per share:


€38.3850



Lowest price paid per share:


€37.8550



Volume weighted average price paid:

€38.0836









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 27,754,873 of its ordinary shares in treasury which represents 3.585% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 746,385,465 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 5th December 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)







Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340

















 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

05/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.0836

172,209








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

58

38.24

EUR

08:01:20

Euronext Dublin (XMSM)

1761453

230

38.24

EUR

08:01:20

Euronext Dublin (XMSM)

1761451

285

38.21

EUR

08:01:22

Euronext Dublin (XMSM)

1761503

328

38.20

EUR

08:01:39

Euronext Dublin (XMSM)

1761824

134

38.15

EUR

08:02:01

Euronext Dublin (XMSM)

1762286

152

38.15

EUR

08:02:01

Euronext Dublin (XMSM)

1762284

297

38.13

EUR

08:02:09

Euronext Dublin (XMSM)

1762568

36

38.06

EUR

08:04:50

Euronext Dublin (XMSM)

1766352

300

38.06

EUR

08:04:50

Euronext Dublin (XMSM)

1766350

275

38.02

EUR

08:05:09

Euronext Dublin (XMSM)

1766789

8

38.02

EUR

08:05:09

Euronext Dublin (XMSM)

1766787

60

38.02

EUR

08:07:01

Euronext Dublin (XMSM)

1769587

268

38.02

EUR

08:07:01

Euronext Dublin (XMSM)

1769585

290

37.99

EUR

08:08:52

Euronext Dublin (XMSM)

1772075

323

38.11

EUR

08:12:33

Euronext Dublin (XMSM)

1779859

300

38.11

EUR

08:12:33

Euronext Dublin (XMSM)

1779850

47

38.11

EUR

08:12:33

Euronext Dublin (XMSM)

1779852

21

38.12

EUR

08:13:49

Euronext Dublin (XMSM)

1781670

290

38.12

EUR

08:13:49

Euronext Dublin (XMSM)

1781668

41

38.12

EUR

08:14:31

Euronext Dublin (XMSM)

1782559

32

38.12

EUR

08:14:31

Euronext Dublin (XMSM)

1782557

275

38.11

EUR

08:15:12

Euronext Dublin (XMSM)

1783949

51

38.11

EUR

08:15:12

Euronext Dublin (XMSM)

1783947

307

38.13

EUR

08:15:49

Euronext Dublin (XMSM)

1784851

37

38.12

EUR

08:15:52

Euronext Dublin (XMSM)

1784920

300

38.12

EUR

08:15:52

Euronext Dublin (XMSM)

1784918

291

38.16

EUR

08:17:19

Euronext Dublin (XMSM)

1786927

249

38.16

EUR

08:17:19

Euronext Dublin (XMSM)

1786923

41

38.16

EUR

08:17:19

Euronext Dublin (XMSM)

1786921

159

38.21

EUR

08:19:58

Euronext Dublin (XMSM)

1790684

129

38.21

EUR

08:19:58

Euronext Dublin (XMSM)

1790682

299

38.21

EUR

08:20:26

Euronext Dublin (XMSM)

1791396

8

38.19

EUR

08:20:27

Euronext Dublin (XMSM)

1791487

300

38.19

EUR

08:20:27

Euronext Dublin (XMSM)

1791482

158

38.16

EUR

08:21:07

Euronext Dublin (XMSM)

1792439

175

38.16

EUR

08:21:07

Euronext Dublin (XMSM)

1792437

52

38.16

EUR

08:22:29

Euronext Dublin (XMSM)

1794349

270

38.16

EUR

08:22:40

Euronext Dublin (XMSM)

1794615

298

38.17

EUR

08:24:46

Euronext Dublin (XMSM)

1797474

10

38.17

EUR

08:24:57

Euronext Dublin (XMSM)

1797716

152

38.12

EUR

08:26:21

Euronext Dublin (XMSM)

1799437

280

38.15

EUR

08:28:50

Euronext Dublin (XMSM)

1802674

307

38.15

EUR

08:29:10

Euronext Dublin (XMSM)

1803119

287

38.17

EUR

08:29:55

Euronext Dublin (XMSM)

1804149

295

38.15

EUR

08:30:06

Euronext Dublin (XMSM)

1804833

296

38.15

EUR

08:30:37

Euronext Dublin (XMSM)

1806222

175

38.14

EUR

08:30:47

Euronext Dublin (XMSM)

1806575

118

38.14

EUR

08:30:47

Euronext Dublin (XMSM)

1806577

327

38.15

EUR

08:33:04

Euronext Dublin (XMSM)

1810099

62

38.17

EUR

08:35:29

Euronext Dublin (XMSM)

1813739

281

38.17

EUR

08:35:29

Euronext Dublin (XMSM)

1813736

144

38.16

EUR

08:36:05

Euronext Dublin (XMSM)

1814634

175

38.16

EUR

08:36:05

Euronext Dublin (XMSM)

1814632

325

38.16

EUR

08:36:05

Euronext Dublin (XMSM)

1814628

5

38.17

EUR

08:36:50

Euronext Dublin (XMSM)

1815630

97

38.17

EUR

08:36:50

Euronext Dublin (XMSM)

1815628

126

38.17

EUR

08:36:50

Euronext Dublin (XMSM)

1815626

104

38.17

EUR

08:37:00

Euronext Dublin (XMSM)

1815866

336

38.16

EUR

08:37:02

Euronext Dublin (XMSM)

1815934

117

38.23

EUR

08:41:15

Euronext Dublin (XMSM)

1821095

189

38.23

EUR

08:41:15

Euronext Dublin (XMSM)

1821093

71

38.24

EUR

08:41:31

Euronext Dublin (XMSM)

1821393

4

38.24

EUR

08:41:31

Euronext Dublin (XMSM)

1821397

5

38.24

EUR

08:41:31

Euronext Dublin (XMSM)

1821395

116

38.25

EUR

08:42:06

Euronext Dublin (XMSM)

1822099

175

38.25

EUR

08:42:06

Euronext Dublin (XMSM)

1822097

14

38.27

EUR

08:43:06

Euronext Dublin (XMSM)

1823495

320

38.27

EUR

08:43:06

Euronext Dublin (XMSM)

1823493

29

38.26

EUR

08:43:07

Euronext Dublin (XMSM)

1823525

212

38.26

EUR

08:43:09

Euronext Dublin (XMSM)

1823552

75

38.26

EUR

08:43:09

Euronext Dublin (XMSM)

1823550

155

38.27

EUR

08:43:41

Euronext Dublin (XMSM)

1824304

145

38.27

EUR

08:43:41

Euronext Dublin (XMSM)

1824302

320

38.29

EUR

08:45:03

Euronext Dublin (XMSM)

1825980

1

38.29

EUR

08:45:24

Euronext Dublin (XMSM)

1826424

145

38.27

EUR

08:45:49

Euronext Dublin (XMSM)

1826884

138

38.27

EUR

08:45:49

Euronext Dublin (XMSM)

1826882

322

38.33

EUR

08:50:21

Euronext Dublin (XMSM)

1832739

126

38.33

EUR

08:51:31

Euronext Dublin (XMSM)

1834090

175

38.33

EUR

08:51:31

Euronext Dublin (XMSM)

1834088

293

38.35

EUR

08:54:10

Euronext Dublin (XMSM)

1837122

314

38.36

EUR

08:57:08

Euronext Dublin (XMSM)

1840493

331

38.34

EUR

09:00:04

Euronext Dublin (XMSM)

1843961

43

38.32

EUR

09:01:23

Euronext Dublin (XMSM)

1845243

299

38.32

EUR

09:01:23

Euronext Dublin (XMSM)

1845241

140

38.35

EUR

09:03:11

Euronext Dublin (XMSM)

1847221

189

38.35

EUR

09:03:11

Euronext Dublin (XMSM)

1847219

145

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850673

115

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850658

50

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850656

145

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850654

154

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850635

186

38.38

EUR

09:05:21

Euronext Dublin (XMSM)

1850633

175

38.39

EUR

09:06:05

Euronext Dublin (XMSM)

1851603

106

38.39

EUR

09:06:05

Euronext Dublin (XMSM)

1851605

337

38.38

EUR

09:06:13

Euronext Dublin (XMSM)

1851740

280

38.34

EUR

09:06:41

Euronext Dublin (XMSM)

1852367

304

38.28

EUR

09:08:18

Euronext Dublin (XMSM)

1854254

276

38.20

EUR

09:09:21

Euronext Dublin (XMSM)

1855723

2

38.20

EUR

09:09:24

Euronext Dublin (XMSM)

1855770

171

38.22

EUR

09:09:53

Euronext Dublin (XMSM)

1856281

159

38.22

EUR

09:09:53

Euronext Dublin (XMSM)

1856279

161

38.25

EUR

09:12:45

Euronext Dublin (XMSM)

1859734

32

38.25

EUR

09:12:45

Euronext Dublin (XMSM)

1859732

139

38.25

EUR

09:12:45

Euronext Dublin (XMSM)

1859730

294

38.25

EUR

09:13:29

Euronext Dublin (XMSM)

1860402

163

38.25

EUR

09:13:29

Euronext Dublin (XMSM)

1860400

150

38.25

EUR

09:13:29

Euronext Dublin (XMSM)

1860398

140

38.25

EUR

09:15:04

Euronext Dublin (XMSM)

1862162

141

38.25

EUR

09:15:04

Euronext Dublin (XMSM)

1862164

335

38.25

EUR

09:15:04

Euronext Dublin (XMSM)

1862154

101

38.28

EUR

09:17:12

Euronext Dublin (XMSM)

1863958

111

38.28

EUR

09:17:12

Euronext Dublin (XMSM)

1863956

101

38.28

EUR

09:17:12

Euronext Dublin (XMSM)

1863954

318

38.28

EUR

09:19:19

Euronext Dublin (XMSM)

1865817

66

38.30

EUR

09:20:28

Euronext Dublin (XMSM)

1866974

175

38.30

EUR

09:20:28

Euronext Dublin (XMSM)

1866972

54

38.30

EUR

09:20:28

Euronext Dublin (XMSM)

1866970

290

38.31

EUR

09:22:36

Euronext Dublin (XMSM)

1869084

332

38.32

EUR

09:23:23

Euronext Dublin (XMSM)

1870024

3

38.31

EUR

09:23:45

Euronext Dublin (XMSM)

1870388

299

38.31

EUR

09:23:45

Euronext Dublin (XMSM)

1870384

56

38.29

EUR

09:26:10

Euronext Dublin (XMSM)

1872478

229

38.29

EUR

09:26:10

Euronext Dublin (XMSM)

1872476

73

38.29

EUR

09:27:00

Euronext Dublin (XMSM)

1873261

232

38.29

EUR

09:27:00

Euronext Dublin (XMSM)

1873263

281

38.29

EUR

09:28:09

Euronext Dublin (XMSM)

1874338

993

38.28

EUR

09:29:19

Euronext Dublin (XMSM)

1875580

5

38.28

EUR

09:31:28

Euronext Dublin (XMSM)

1877844

145

38.28

EUR

09:31:28

Euronext Dublin (XMSM)

1877842

163

38.28

EUR

09:31:28

Euronext Dublin (XMSM)

1877840

22

38.28

EUR

09:31:29

Euronext Dublin (XMSM)

1877861

126

38.28

EUR

09:31:31

Euronext Dublin (XMSM)

1877914

175

38.28

EUR

09:31:31

Euronext Dublin (XMSM)

1877912

280

38.27

EUR

09:33:15

Euronext Dublin (XMSM)

1879499

200

38.24

EUR

09:34:02

Euronext Dublin (XMSM)

1880413

126

38.24

EUR

09:34:04

Euronext Dublin (XMSM)

1880476

17

38.24

EUR

09:36:00

Euronext Dublin (XMSM)

1882472

300

38.24

EUR

09:36:00

Euronext Dublin (XMSM)

1882470

150

38.27

EUR

09:38:49

Euronext Dublin (XMSM)

1885273

343

38.27

EUR

09:39:57

Euronext Dublin (XMSM)

1886434

50

38.29

EUR

09:40:49

Euronext Dublin (XMSM)

1887238

175

38.29

EUR

09:40:49

Euronext Dublin (XMSM)

1887236

343

38.29

EUR

09:41:08

Euronext Dublin (XMSM)

1887462

175

38.31

EUR

09:42:00

Euronext Dublin (XMSM)

1888291

288

38.31

EUR

09:42:33

Euronext Dublin (XMSM)

1888801

339

38.30

EUR

09:42:45

Euronext Dublin (XMSM)

1889117

145

38.30

EUR

09:43:19

Euronext Dublin (XMSM)

1890280

174

38.30

EUR

09:43:19

Euronext Dublin (XMSM)

1890278

286

38.32

EUR

09:44:42

Euronext Dublin (XMSM)

1892116

305

38.32

EUR

09:45:38

Euronext Dublin (XMSM)

1893135

336

38.31

EUR

09:47:14

Euronext Dublin (XMSM)

1895017

121

38.36

EUR

09:50:20

Euronext Dublin (XMSM)

1899094

175

38.36

EUR

09:50:20

Euronext Dublin (XMSM)

1899092

67

38.36

EUR

09:50:20

Euronext Dublin (XMSM)

1899088

266

38.36

EUR

09:50:20

Euronext Dublin (XMSM)

1899086

400

38.38

EUR

09:51:59

Euronext Dublin (XMSM)

1901894

284

38.37

EUR

09:52:13

Euronext Dublin (XMSM)

1902231

55

38.36

EUR

09:54:57

Euronext Dublin (XMSM)

1906067

115

38.36

EUR

09:54:57

Euronext Dublin (XMSM)

1906065

335

38.36

EUR

09:55:22

Euronext Dublin (XMSM)

1906935

31

38.34

EUR

09:57:28

Euronext Dublin (XMSM)

1910183

115

38.34

EUR

09:57:28

Euronext Dublin (XMSM)

1910159

85

38.34

EUR

09:57:28

Euronext Dublin (XMSM)

1910157

57

38.34

EUR

09:57:28

Euronext Dublin (XMSM)

1910155

325

38.35

EUR

10:00:32

Euronext Dublin (XMSM)

1914089

381

38.37

EUR

10:02:22

Euronext Dublin (XMSM)

1915602

133

38.37

EUR

10:02:37

Euronext Dublin (XMSM)

1915783

66

38.37

EUR

10:03:02

Euronext Dublin (XMSM)

1915987

7

38.37

EUR

10:03:07

Euronext Dublin (XMSM)

1916042

261

38.37

EUR

10:03:07

Euronext Dublin (XMSM)

1916040

126

38.36

EUR

10:03:40

Euronext Dublin (XMSM)

1916437

161

38.36

EUR

10:03:40

Euronext Dublin (XMSM)

1916435

9

38.36

EUR

10:03:40

Euronext Dublin (XMSM)

1916433

285

38.35

EUR

10:03:53

Euronext Dublin (XMSM)

1916592

50

38.37

EUR

10:09:36

Euronext Dublin (XMSM)

1920714

175

38.37

EUR

10:09:36

Euronext Dublin (XMSM)

1920712

286

38.36

EUR

10:09:38

Euronext Dublin (XMSM)

1920735

304

38.36

EUR

10:11:51

Euronext Dublin (XMSM)

1922070

325

38.36

EUR

10:11:54

Euronext Dublin (XMSM)

1922114

280

38.33

EUR

10:14:21

Euronext Dublin (XMSM)

1924110

289

38.31

EUR

10:14:48

Euronext Dublin (XMSM)

1924536

20

38.28

EUR

10:17:03

Euronext Dublin (XMSM)

1926604

18

38.31

EUR

10:19:15

Euronext Dublin (XMSM)

1928177

40

38.31

EUR

10:19:15

Euronext Dublin (XMSM)

1928162

175

38.31

EUR

10:19:15

Euronext Dublin (XMSM)

1928160

97

38.31

EUR

10:19:15

Euronext Dublin (XMSM)

1928149

5

38.31

EUR

10:19:26

Euronext Dublin (XMSM)

1928347

5

38.31

EUR

10:19:27

Euronext Dublin (XMSM)

1928368

286

38.31

EUR

10:20:52

Euronext Dublin (XMSM)

1929231

33

38.31

EUR

10:20:52

Euronext Dublin (XMSM)

1929209

22

38.31

EUR

10:20:52

Euronext Dublin (XMSM)

1929207

290

38.31

EUR

10:29:34

Euronext Dublin (XMSM)

1934592

326

38.27

EUR

10:30:27

Euronext Dublin (XMSM)

1935593

308

38.30

EUR

10:36:22

Euronext Dublin (XMSM)

1939095

275

38.29

EUR

10:37:39

Euronext Dublin (XMSM)

1939936

24

38.29

EUR

10:37:39

Euronext Dublin (XMSM)

1939934

134

38.35

EUR

10:43:00

Euronext Dublin (XMSM)

1943626

175

38.35

EUR

10:43:00

Euronext Dublin (XMSM)

1943624

145

38.36

EUR

10:43:27

Euronext Dublin (XMSM)

1943960

50

38.36

EUR

10:43:27

Euronext Dublin (XMSM)

1943958

288

38.35

EUR

10:43:31

Euronext Dublin (XMSM)

1944058

298

38.35

EUR

10:43:31

Euronext Dublin (XMSM)

1944056

50

38.35

EUR

10:44:01

Euronext Dublin (XMSM)

1944309

175

38.35

EUR

10:44:01

Euronext Dublin (XMSM)

1944307

164

38.35

EUR

10:44:02

Euronext Dublin (XMSM)

1944336

139

38.35

EUR

10:44:02

Euronext Dublin (XMSM)

1944334

234

38.34

EUR

10:44:03

Euronext Dublin (XMSM)

1944390

84

38.34

EUR

10:44:03

Euronext Dublin (XMSM)

1944392

109

38.31

EUR

10:48:02

Euronext Dublin (XMSM)

1946953

208

38.31

EUR

10:48:02

Euronext Dublin (XMSM)

1946951

340

38.32

EUR

10:49:00

Euronext Dublin (XMSM)

1947796

136

38.31

EUR

10:49:31

Euronext Dublin (XMSM)

1948230

147

38.31

EUR

10:49:31

Euronext Dublin (XMSM)

1948228

302

38.30

EUR

10:50:10

Euronext Dublin (XMSM)

1948726

171

38.27

EUR

10:52:00

Euronext Dublin (XMSM)

1949853

128

38.32

EUR

10:55:06

Euronext Dublin (XMSM)

1951566

175

38.31

EUR

10:55:06

Euronext Dublin (XMSM)

1951564

343

38.31

EUR

10:55:06

Euronext Dublin (XMSM)

1951550

304

38.31

EUR

10:55:26

Euronext Dublin (XMSM)

1951880

75

38.33

EUR

10:56:41

Euronext Dublin (XMSM)

1952865

175

38.33

EUR

10:57:19

Euronext Dublin (XMSM)

1953230

225

38.32

EUR

10:57:41

Euronext Dublin (XMSM)

1953434

67

38.32

EUR

10:57:41

Euronext Dublin (XMSM)

1953432

11

38.32

EUR

10:57:41

Euronext Dublin (XMSM)

1953430

305

38.31

EUR

10:59:32

Euronext Dublin (XMSM)

1954506

239

38.31

EUR

11:05:02

Euronext Dublin (XMSM)

1957014

41

38.31

EUR

11:05:02

Euronext Dublin (XMSM)

1957012

132

38.29

EUR

11:08:10

Euronext Dublin (XMSM)

1958467

175

38.29

EUR

11:08:10

Euronext Dublin (XMSM)

1958465

18

38.29

EUR

11:08:10

Euronext Dublin (XMSM)

1958463

324

38.30

EUR

11:12:31

Euronext Dublin (XMSM)

1960585

61

38.30

EUR

11:14:23

Euronext Dublin (XMSM)

1961384

227

38.30

EUR

11:14:23

Euronext Dublin (XMSM)

1961382

40

38.29

EUR

11:15:11

Euronext Dublin (XMSM)

1961944

300

38.29

EUR

11:15:11

Euronext Dublin (XMSM)

1961942

294

38.26

EUR

11:21:02

Euronext Dublin (XMSM)

1964895

284

38.26

EUR

11:27:53

Euronext Dublin (XMSM)

1968085

11

38.23

EUR

11:30:16

Euronext Dublin (XMSM)

1969383

293

38.23

EUR

11:30:19

Euronext Dublin (XMSM)

1969419

211

38.21

EUR

11:31:26

Euronext Dublin (XMSM)

1970106

85

38.21

EUR

11:31:26

Euronext Dublin (XMSM)

1970104

328

38.22

EUR

11:33:56

Euronext Dublin (XMSM)

1971398

34

38.24

EUR

11:37:55

Euronext Dublin (XMSM)

1973015

1

38.24

EUR

11:38:21

Euronext Dublin (XMSM)

1973275

43

38.24

EUR

11:38:21

Euronext Dublin (XMSM)

1973273

27

38.24

EUR

11:38:21

Euronext Dublin (XMSM)

1973271

175

38.24

EUR

11:38:21

Euronext Dublin (XMSM)

1973269

43

38.24

EUR

11:40:18

Euronext Dublin (XMSM)

1974476

299

38.24

EUR

11:40:18

Euronext Dublin (XMSM)

1974474

58

38.24

EUR

11:44:17

Euronext Dublin (XMSM)

1976458

63

38.24

EUR

11:44:17

Euronext Dublin (XMSM)

1976452

175

38.24

EUR

11:44:17

Euronext Dublin (XMSM)

1976450

14

38.24

EUR

11:44:17

Euronext Dublin (XMSM)

1976448

245

38.28

EUR

11:50:52

Euronext Dublin (XMSM)

1979767

50

38.28

EUR

11:50:52

Euronext Dublin (XMSM)

1979769

307

38.28

EUR

11:51:03

Euronext Dublin (XMSM)

1979879

315

38.26

EUR

11:51:59

Euronext Dublin (XMSM)

1980359

305

38.25

EUR

11:59:47

Euronext Dublin (XMSM)

1983916

100

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985951

145

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985949

144

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985947

92

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985945

175

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985943

17

38.27

EUR

12:03:50

Euronext Dublin (XMSM)

1985941

157

38.25

EUR

12:05:09

Euronext Dublin (XMSM)

1986723

175

38.25

EUR

12:05:09

Euronext Dublin (XMSM)

1986721

298

38.24

EUR

12:11:00

Euronext Dublin (XMSM)

1989511

336

38.23

EUR

12:12:15

Euronext Dublin (XMSM)

1990146

154

38.21

EUR

12:16:54

Euronext Dublin (XMSM)

1992540

174

38.21

EUR

12:16:54

Euronext Dublin (XMSM)

1992542

50

38.19

EUR

12:19:20

Euronext Dublin (XMSM)

1993924

303

38.18

EUR

12:19:33

Euronext Dublin (XMSM)

1994025

40

38.21

EUR

12:22:30

Euronext Dublin (XMSM)

1995604

300

38.21

EUR

12:22:30

Euronext Dublin (XMSM)

1995602

297

38.23

EUR

12:29:05

Euronext Dublin (XMSM)

1998655

242

38.24

EUR

12:31:54

Euronext Dublin (XMSM)

1999938

45

38.24

EUR

12:31:54

Euronext Dublin (XMSM)

1999936

326

38.23

EUR

12:31:56

Euronext Dublin (XMSM)

1999946

171

38.21

EUR

12:34:29

Euronext Dublin (XMSM)

2001557

169

38.21

EUR

12:34:29

Euronext Dublin (XMSM)

2001555

73

38.20

EUR

12:37:40

Euronext Dublin (XMSM)

2003093

145

38.20

EUR

12:37:40

Euronext Dublin (XMSM)

2003089

86

38.19

EUR

12:38:54

Euronext Dublin (XMSM)

2003671

192

38.19

EUR

12:38:54

Euronext Dublin (XMSM)

2003673

317

38.23

EUR

12:45:49

Euronext Dublin (XMSM)

2007240

318

38.23

EUR

12:49:08

Euronext Dublin (XMSM)

2008774

210

38.25

EUR

12:51:40

Euronext Dublin (XMSM)

2010159

96

38.25

EUR

12:51:40

Euronext Dublin (XMSM)

2010157

284

38.25

EUR

12:52:21

Euronext Dublin (XMSM)

2010483

295

38.24

EUR

12:53:47

Euronext Dublin (XMSM)

2011282

307

38.24

EUR

12:55:03

Euronext Dublin (XMSM)

2011751

296

38.23

EUR

12:59:13

Euronext Dublin (XMSM)

2013580

206

38.24

EUR

13:01:00

Euronext Dublin (XMSM)

2014687

93

38.24

EUR

13:01:00

Euronext Dublin (XMSM)

2014685

223

38.18

EUR

13:01:43

Euronext Dublin (XMSM)

2015359

103

38.18

EUR

13:01:43

Euronext Dublin (XMSM)

2015351

60

38.18

EUR

13:03:42

Euronext Dublin (XMSM)

2016572

251

38.18

EUR

13:03:57

Euronext Dublin (XMSM)

2016654

74

38.17

EUR

13:06:42

Euronext Dublin (XMSM)

2018257

141

38.17

EUR

13:06:55

Euronext Dublin (XMSM)

2018377

69

38.17

EUR

13:06:59

Euronext Dublin (XMSM)

2018416

324

38.16

EUR

13:09:15

Euronext Dublin (XMSM)

2019981

286

38.15

EUR

13:10:50

Euronext Dublin (XMSM)

2020840

335

38.14

EUR

13:10:59

Euronext Dublin (XMSM)

2020948

299

38.16

EUR

13:15:28

Euronext Dublin (XMSM)

2023789

87

38.15

EUR

13:15:43

Euronext Dublin (XMSM)

2023911

236

38.15

EUR

13:15:43

Euronext Dublin (XMSM)

2023909

8

38.16

EUR

13:18:43

Euronext Dublin (XMSM)

2025463

300

38.16

EUR

13:18:43

Euronext Dublin (XMSM)

2025461

340

38.17

EUR

13:20:00

Euronext Dublin (XMSM)

2026566

210

38.19

EUR

13:20:34

Euronext Dublin (XMSM)

2027390

31

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027498

17

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027496

130

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027494

145

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027492

152

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027490

164

38.18

EUR

13:20:42

Euronext Dublin (XMSM)

2027488

170

38.20

EUR

13:22:54

Euronext Dublin (XMSM)

2029098

17

38.19

EUR

13:23:02

Euronext Dublin (XMSM)

2029191

144

38.19

EUR

13:23:02

Euronext Dublin (XMSM)

2029189

180

38.18

EUR

13:23:02

Euronext Dublin (XMSM)

2029187

331

38.19

EUR

13:23:02

Euronext Dublin (XMSM)

2029185

175

38.16

EUR

13:26:11

Euronext Dublin (XMSM)

2031300

144

38.15

EUR

13:26:34

Euronext Dublin (XMSM)

2031511

76

38.15

EUR

13:26:34

Euronext Dublin (XMSM)

2031509

21

38.15

EUR

13:26:34

Euronext Dublin (XMSM)

2031507

300

38.15

EUR

13:26:34

Euronext Dublin (XMSM)

2031505

31

38.15

EUR

13:26:34

Euronext Dublin (XMSM)

2031503

42

38.16

EUR

13:29:50

Euronext Dublin (XMSM)

2033430

300

38.16

EUR

13:29:50

Euronext Dublin (XMSM)

2033428

50

38.18

EUR

13:32:33

Euronext Dublin (XMSM)

2035497

144

38.18

EUR

13:32:33

Euronext Dublin (XMSM)

2035495

78

38.18

EUR

13:32:33

Euronext Dublin (XMSM)

2035499

145

38.18

EUR

13:32:33

Euronext Dublin (XMSM)

2035493

175

38.18

EUR

13:32:33

Euronext Dublin (XMSM)

2035491

287

38.16

EUR

13:35:03

Euronext Dublin (XMSM)

2037307

242

38.15

EUR

13:36:08

Euronext Dublin (XMSM)

2038103

82

38.15

EUR

13:36:08

Euronext Dublin (XMSM)

2038101

302

38.13

EUR

13:36:27

Euronext Dublin (XMSM)

2038444

138

38.15

EUR

13:39:26

Euronext Dublin (XMSM)

2041015

50

38.15

EUR

13:39:26

Euronext Dublin (XMSM)

2041013

145

38.15

EUR

13:39:26

Euronext Dublin (XMSM)

2041011

357

38.15

EUR

13:39:26

Euronext Dublin (XMSM)

2041002

300

38.16

EUR

13:42:56

Euronext Dublin (XMSM)

2043083

296

38.16

EUR

13:42:57

Euronext Dublin (XMSM)

2043096

14

38.12

EUR

13:44:17

Euronext Dublin (XMSM)

2044328

265

38.12

EUR

13:44:17

Euronext Dublin (XMSM)

2044330

144

38.14

EUR

13:47:28

Euronext Dublin (XMSM)

2046533

57

38.14

EUR

13:47:28

Euronext Dublin (XMSM)

2046535

175

38.14

EUR

13:47:28

Euronext Dublin (XMSM)

2046531

63

38.12

EUR

13:48:32

Euronext Dublin (XMSM)

2047122

37

38.12

EUR

13:48:32

Euronext Dublin (XMSM)

2047120

230

38.12

EUR

13:49:01

Euronext Dublin (XMSM)

2047614

11

38.12

EUR

13:49:01

Euronext Dublin (XMSM)

2047556

305

38.11

EUR

13:49:17

Euronext Dublin (XMSM)

2048128

293

38.06

EUR

13:49:45

Euronext Dublin (XMSM)

2048954

299

38.08

EUR

13:52:27

Euronext Dublin (XMSM)

2051309

5

38.08

EUR

13:52:54

Euronext Dublin (XMSM)

2051604

21

38.06

EUR

13:53:35

Euronext Dublin (XMSM)

2052165

126

38.06

EUR

13:53:44

Euronext Dublin (XMSM)

2052229

165

38.06

EUR

13:53:44

Euronext Dublin (XMSM)

2052227

301

38.03

EUR

13:56:35

Euronext Dublin (XMSM)

2054976

20

38.03

EUR

13:56:35

Euronext Dublin (XMSM)

2054974

175

38.04

EUR

14:01:12

Euronext Dublin (XMSM)

2058597

138

38.04

EUR

14:01:12

Euronext Dublin (XMSM)

2058599

285

38.04

EUR

14:01:12

Euronext Dublin (XMSM)

2058564

72

38.04

EUR

14:03:01

Euronext Dublin (XMSM)

2059990

247

38.04

EUR

14:03:01

Euronext Dublin (XMSM)

2059988

135

38.05

EUR

14:05:07

Euronext Dublin (XMSM)

2061827

157

38.05

EUR

14:05:07

Euronext Dublin (XMSM)

2061825

115

38.04

EUR

14:05:56

Euronext Dublin (XMSM)

2062675

175

38.04

EUR

14:05:56

Euronext Dublin (XMSM)

2062673

102

38.06

EUR

14:07:59

Euronext Dublin (XMSM)

2064692

216

38.06

EUR

14:07:59

Euronext Dublin (XMSM)

2064690

145

38.06

EUR

14:09:08

Euronext Dublin (XMSM)

2065638

144

38.06

EUR

14:09:08

Euronext Dublin (XMSM)

2065636

22

38.06

EUR

14:09:08

Euronext Dublin (XMSM)

2065634

7

38.06

EUR

14:09:08

Euronext Dublin (XMSM)

2065631

298

38.06

EUR

14:09:08

Euronext Dublin (XMSM)

2065629

175

38.03

EUR

14:14:08

Euronext Dublin (XMSM)

2069421

475

38.08

EUR

14:16:06

Euronext Dublin (XMSM)

2070916

103

38.08

EUR

14:16:10

Euronext Dublin (XMSM)

2071035

144

38.08

EUR

14:16:10

Euronext Dublin (XMSM)

2071033

50

38.08

EUR

14:16:10

Euronext Dublin (XMSM)

2071031

4

38.08

EUR

14:16:59

Euronext Dublin (XMSM)

2072042

300

38.08

EUR

14:16:59

Euronext Dublin (XMSM)

2072040

50

38.08

EUR

14:16:59

Euronext Dublin (XMSM)

2072030

175

38.08

EUR

14:16:59

Euronext Dublin (XMSM)

2072028

145

38.07

EUR

14:17:00

Euronext Dublin (XMSM)

2072096

29

38.07

EUR

14:17:00

Euronext Dublin (XMSM)

2072094

115

38.07

EUR

14:17:00

Euronext Dublin (XMSM)

2072092

175

38.07

EUR

14:17:00

Euronext Dublin (XMSM)

2072090

50

38.08

EUR

14:17:00

Euronext Dublin (XMSM)

2072058

145

38.08

EUR

14:17:00

Euronext Dublin (XMSM)

2072056

175

38.08

EUR

14:17:00

Euronext Dublin (XMSM)

2072054

282

38.06

EUR

14:17:01

Euronext Dublin (XMSM)

2072103

231

38.06

EUR

14:17:13

Euronext Dublin (XMSM)

2072329

175

38.06

EUR

14:17:13

Euronext Dublin (XMSM)

2072327

1

38.06

EUR

14:17:13

Euronext Dublin (XMSM)

2072324

50

38.06

EUR

14:17:13

Euronext Dublin (XMSM)

2072320

287

38.06

EUR

14:17:13

Euronext Dublin (XMSM)

2072322

113

38.08

EUR

14:18:56

Euronext Dublin (XMSM)

2073753

145

38.08

EUR

14:18:56

Euronext Dublin (XMSM)

2073751

144

38.08

EUR

14:18:56

Euronext Dublin (XMSM)

2073749

50

38.08

EUR

14:18:56

Euronext Dublin (XMSM)

2073747

23

38.07

EUR

14:18:56

Euronext Dublin (XMSM)

2073745

115

38.06

EUR

14:19:18

Euronext Dublin (XMSM)

2074106

175

38.06

EUR

14:19:18

Euronext Dublin (XMSM)

2074104

6

38.06

EUR

14:22:26

Euronext Dublin (XMSM)

2077252

200

38.06

EUR

14:22:26

Euronext Dublin (XMSM)

2077250

111

38.06

EUR

14:22:26

Euronext Dublin (XMSM)

2077248

308

38.04

EUR

14:23:18

Euronext Dublin (XMSM)

2078071

175

38.02

EUR

14:25:51

Euronext Dublin (XMSM)

2080768

175

38.02

EUR

14:27:43

Euronext Dublin (XMSM)

2082607

175

38.02

EUR

14:27:44

Euronext Dublin (XMSM)

2082614

243

38.02

EUR

14:27:58

Euronext Dublin (XMSM)

2082819

75

38.02

EUR

14:28:43

Euronext Dublin (XMSM)

2083609

220

38.02

EUR

14:28:43

Euronext Dublin (XMSM)

2083607

110

38.01

EUR

14:29:31

Euronext Dublin (XMSM)

2084334

232

38.01

EUR

14:29:31

Euronext Dublin (XMSM)

2084332

144

38.01

EUR

14:30:01

Euronext Dublin (XMSM)

2086344

133

38.01

EUR

14:30:01

Euronext Dublin (XMSM)

2086342

175

38.01

EUR

14:30:03

Euronext Dublin (XMSM)

2087645

175

38.01

EUR

14:30:03

Euronext Dublin (XMSM)

2087643

63

38.08

EUR

14:30:44

Euronext Dublin (XMSM)

2090531

145

38.08

EUR

14:30:44

Euronext Dublin (XMSM)

2090529

175

38.08

EUR

14:30:44

Euronext Dublin (XMSM)

2090527

286

38.08

EUR

14:30:44

Euronext Dublin (XMSM)

2090525

423

38.07

EUR

14:30:47

Euronext Dublin (XMSM)

2090609

115

38.07

EUR

14:30:49

Euronext Dublin (XMSM)

2090719

50

38.07

EUR

14:30:49

Euronext Dublin (XMSM)

2090717

14

38.07

EUR

14:30:49

Euronext Dublin (XMSM)

2090715

145

38.07

EUR

14:30:49

Euronext Dublin (XMSM)

2090713

144

38.07

EUR

14:30:49

Euronext Dublin (XMSM)

2090711

149

38.05

EUR

14:31:06

Euronext Dublin (XMSM)

2091822

175

38.05

EUR

14:31:06

Euronext Dublin (XMSM)

2091820

144

38.06

EUR

14:31:35

Euronext Dublin (XMSM)

2092738

335

38.05

EUR

14:31:38

Euronext Dublin (XMSM)

2092807

315

38.04

EUR

14:31:50

Euronext Dublin (XMSM)

2093117

30

38.04

EUR

14:31:56

Euronext Dublin (XMSM)

2093293

145

38.04

EUR

14:31:56

Euronext Dublin (XMSM)

2093291

175

38.04

EUR

14:31:56

Euronext Dublin (XMSM)

2093289

190

38.04

EUR

14:31:58

Euronext Dublin (XMSM)

2093366

175

38.04

EUR

14:32:09

Euronext Dublin (XMSM)

2093806

144

38.04

EUR

14:32:09

Euronext Dublin (XMSM)

2093810

145

38.04

EUR

14:32:09

Euronext Dublin (XMSM)

2093808

282

38.03

EUR

14:32:12

Euronext Dublin (XMSM)

2093990

296

38.03

EUR

14:32:13

Euronext Dublin (XMSM)

2094069

100

38.01

EUR

14:32:16

Euronext Dublin (XMSM)

2094379

22

38.01

EUR

14:32:16

Euronext Dublin (XMSM)

2094377

25

38.02

EUR

14:32:23

Euronext Dublin (XMSM)

2094599

114

38.02

EUR

14:32:50

Euronext Dublin (XMSM)

2095504

240

38.02

EUR

14:32:50

Euronext Dublin (XMSM)

2095502

151

38.02

EUR

14:32:50

Euronext Dublin (XMSM)

2095496

175

38.02

EUR

14:32:50

Euronext Dublin (XMSM)

2095494

36

38.01

EUR

14:32:56

Euronext Dublin (XMSM)

2095771

299

38.01

EUR

14:32:56

Euronext Dublin (XMSM)

2095769

296

37.99

EUR

14:32:59

Euronext Dublin (XMSM)

2095884

144

38.00

EUR

14:32:59

Euronext Dublin (XMSM)

2095865

144

38.00

EUR

14:32:59

Euronext Dublin (XMSM)

2095863

122

38.00

EUR

14:32:59

Euronext Dublin (XMSM)

2095869

145

38.00

EUR

14:32:59

Euronext Dublin (XMSM)

2095867

240

38.02

EUR

14:33:24

Euronext Dublin (XMSM)

2096619

50

38.03

EUR

14:33:43

Euronext Dublin (XMSM)

2097199

145

38.03

EUR

14:33:43

Euronext Dublin (XMSM)

2097197

144

38.03

EUR

14:33:43

Euronext Dublin (XMSM)

2097195

297

38.03

EUR

14:33:43

Euronext Dublin (XMSM)

2097191

170

38.03

EUR

14:33:59

Euronext Dublin (XMSM)

2097615

280

38.04

EUR

14:34:28

Euronext Dublin (XMSM)

2098449

321

38.04

EUR

14:34:28

Euronext Dublin (XMSM)

2098446

317

38.04

EUR

14:34:28

Euronext Dublin (XMSM)

2098444

100

38.04

EUR

14:34:30

Euronext Dublin (XMSM)

2098491

130

38.05

EUR

14:34:42

Euronext Dublin (XMSM)

2098957

145

38.05

EUR

14:34:42

Euronext Dublin (XMSM)

2098955

175

38.05

EUR

14:34:42

Euronext Dublin (XMSM)

2098953

281

38.05

EUR

14:34:46

Euronext Dublin (XMSM)

2099182

175

38.06

EUR

14:35:26

Euronext Dublin (XMSM)

2100344

122

38.06

EUR

14:35:26

Euronext Dublin (XMSM)

2100346

611

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100745

145

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100743

144

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100741

67

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100739

134

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100737

50

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100735

144

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100733

145

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100731

175

38.06

EUR

14:35:38

Euronext Dublin (XMSM)

2100729

330

38.05

EUR

14:35:38

Euronext Dublin (XMSM)

2100727

289

38.05

EUR

14:35:38

Euronext Dublin (XMSM)

2100725

167

38.05

EUR

14:35:38

Euronext Dublin (XMSM)

2100723

120

38.05

EUR

14:35:38

Euronext Dublin (XMSM)

2100720

315

38.05

EUR

14:35:38

Euronext Dublin (XMSM)

2100718

310

38.06

EUR

14:36:34

Euronext Dublin (XMSM)

2102478

33

38.07

EUR

14:37:42

Euronext Dublin (XMSM)

2104511

144

38.07

EUR

14:37:42

Euronext Dublin (XMSM)

2104509

145

38.07

EUR

14:37:42

Euronext Dublin (XMSM)

2104507

175

38.07

EUR

14:37:42

Euronext Dublin (XMSM)

2104505

177

38.08

EUR

14:39:13

Euronext Dublin (XMSM)

2107215

145

38.08

EUR

14:39:13

Euronext Dublin (XMSM)

2107213

93

38.08

EUR

14:39:14

Euronext Dublin (XMSM)

2107248

226

38.08

EUR

14:39:14

Euronext Dublin (XMSM)

2107246

282

38.07

EUR

14:39:21

Euronext Dublin (XMSM)

2107464

6

38.07

EUR

14:39:21

Euronext Dublin (XMSM)

2107462

514

38.07

EUR

14:40:09

Euronext Dublin (XMSM)

2108798

51

38.07

EUR

14:40:15

Euronext Dublin (XMSM)

2108923

300

38.07

EUR

14:40:15

Euronext Dublin (XMSM)

2108921

13

38.06

EUR

14:40:23

Euronext Dublin (XMSM)

2109073

175

38.06

EUR

14:40:49

Euronext Dublin (XMSM)

2109745

619

38.08

EUR

14:41:16

Euronext Dublin (XMSM)

2110972

44

38.08

EUR

14:41:16

Euronext Dublin (XMSM)

2110974

119

38.08

EUR

14:41:16

Euronext Dublin (XMSM)

2110976

106

38.10

EUR

14:41:42

Euronext Dublin (XMSM)

2111928

169

38.10

EUR

14:41:42

Euronext Dublin (XMSM)

2111926

2,486

38.10

EUR

14:41:42

Euronext Dublin (XMSM)

2111923

279

38.08

EUR

14:42:25

Euronext Dublin (XMSM)

2113214

175

38.09

EUR

14:43:14

Euronext Dublin (XMSM)

2114269

100

38.08

EUR

14:43:14

Euronext Dublin (XMSM)

2114267

84

38.07

EUR

14:43:41

Euronext Dublin (XMSM)

2114803

272

38.07

EUR

14:43:41

Euronext Dublin (XMSM)

2114801

28

38.05

EUR

14:44:22

Euronext Dublin (XMSM)

2115864

343

38.06

EUR

14:44:22

Euronext Dublin (XMSM)

2115860

275

38.05

EUR

14:44:28

Euronext Dublin (XMSM)

2116034

29

38.05

EUR

14:44:30

Euronext Dublin (XMSM)

2116071

13

38.02

EUR

14:44:38

Euronext Dublin (XMSM)

2116253

300

38.02

EUR

14:44:38

Euronext Dublin (XMSM)

2116251

324

38.04

EUR

14:44:38

Euronext Dublin (XMSM)

2116247

289

38.04

EUR

14:44:38

Euronext Dublin (XMSM)

2116249

329

37.99

EUR

14:44:41

Euronext Dublin (XMSM)

2116333

290

37.99

EUR

14:44:41

Euronext Dublin (XMSM)

2116331

30

37.99

EUR

14:44:41

Euronext Dublin (XMSM)

2116327

737

37.99

EUR

14:44:41

Euronext Dublin (XMSM)

2116322

319

37.96

EUR

14:44:43

Euronext Dublin (XMSM)

2116408

279

37.97

EUR

14:44:43

Euronext Dublin (XMSM)

2116403

278

37.95

EUR

14:44:44

Euronext Dublin (XMSM)

2116418

287

37.95

EUR

14:44:45

Euronext Dublin (XMSM)

2116494

282

37.95

EUR

14:44:45

Euronext Dublin (XMSM)

2116482

4

37.95

EUR

14:44:46

Euronext Dublin (XMSM)

2116510

121

37.95

EUR

14:44:46

Euronext Dublin (XMSM)

2116505

27

37.98

EUR

14:45:17

Euronext Dublin (XMSM)

2117331

175

37.99

EUR

14:45:17

Euronext Dublin (XMSM)

2117328

61

37.99

EUR

14:45:17

Euronext Dublin (XMSM)

2117322

245

37.99

EUR

14:45:17

Euronext Dublin (XMSM)

2117320

121

37.99

EUR

14:45:17

Euronext Dublin (XMSM)

2117324

582

37.99

EUR

14:45:17

Euronext Dublin (XMSM)

2117326

42

37.98

EUR

14:45:18

Euronext Dublin (XMSM)

2117345

333

37.98

EUR

14:45:18

Euronext Dublin (XMSM)

2117343

184

37.98

EUR

14:45:34

Euronext Dublin (XMSM)

2117724

102

37.98

EUR

14:45:34

Euronext Dublin (XMSM)

2117722

175

37.98

EUR

14:45:35

Euronext Dublin (XMSM)

2117735

300

37.97

EUR

14:45:41

Euronext Dublin (XMSM)

2118301

12

37.97

EUR

14:45:41

Euronext Dublin (XMSM)

2118299

105

37.96

EUR

14:45:51

Euronext Dublin (XMSM)

2118607

175

37.96

EUR

14:45:51

Euronext Dublin (XMSM)

2118605

333

37.96

EUR

14:45:51

Euronext Dublin (XMSM)

2118593

100

37.96

EUR

14:47:24

Euronext Dublin (XMSM)

2122032

85

37.96

EUR

14:47:26

Euronext Dublin (XMSM)

2122090

6

37.95

EUR

14:47:26

Euronext Dublin (XMSM)

2122088

145

37.95

EUR

14:47:26

Euronext Dublin (XMSM)

2122086

144

37.95

EUR

14:47:26

Euronext Dublin (XMSM)

2122084

196

37.96

EUR

14:47:26

Euronext Dublin (XMSM)

2122080

104

37.96

EUR

14:47:26

Euronext Dublin (XMSM)

2122078

197

37.96

EUR

14:47:26

Euronext Dublin (XMSM)

2122082

360

37.98

EUR

14:48:16

Euronext Dublin (XMSM)

2123219

289

37.98

EUR

14:48:16

Euronext Dublin (XMSM)

2123202

127

37.99

EUR

14:48:16

Euronext Dublin (XMSM)

2123200

175

37.99

EUR

14:48:16

Euronext Dublin (XMSM)

2123198

175

37.98

EUR

14:49:00

Euronext Dublin (XMSM)

2124427

82

37.97

EUR

14:49:02

Euronext Dublin (XMSM)

2124512

236

37.97

EUR

14:49:02

Euronext Dublin (XMSM)

2124514

100

37.98

EUR

14:49:49

Euronext Dublin (XMSM)

2125908

100

37.98

EUR

14:49:50

Euronext Dublin (XMSM)

2125932

284

37.99

EUR

14:50:10

Euronext Dublin (XMSM)

2126745

341

37.98

EUR

14:50:11

Euronext Dublin (XMSM)

2126787

95

37.98

EUR

14:50:31

Euronext Dublin (XMSM)

2127280

100

37.98

EUR

14:50:33

Euronext Dublin (XMSM)

2127375

124

37.98

EUR

14:50:45

Euronext Dublin (XMSM)

2127705

175

37.98

EUR

14:50:45

Euronext Dublin (XMSM)

2127703

131

37.98

EUR

14:50:45

Euronext Dublin (XMSM)

2127700

187

38.00

EUR

14:52:22

Euronext Dublin (XMSM)

2130288

109

38.00

EUR

14:52:22

Euronext Dublin (XMSM)

2130286

48

38.00

EUR

14:52:33

Euronext Dublin (XMSM)

2130487

10

38.00

EUR

14:52:33

Euronext Dublin (XMSM)

2130485

175

38.00

EUR

14:52:33

Euronext Dublin (XMSM)

2130483

46

38.00

EUR

14:52:33

Euronext Dublin (XMSM)

2130481

175

38.01

EUR

14:53:43

Euronext Dublin (XMSM)

2131886

175

38.01

EUR

14:53:49

Euronext Dublin (XMSM)

2132040

145

38.01

EUR

14:53:56

Euronext Dublin (XMSM)

2132215

130

38.01

EUR

14:53:56

Euronext Dublin (XMSM)

2132213

1

38.01

EUR

14:53:56

Euronext Dublin (XMSM)

2132217

45

38.01

EUR

14:53:56

Euronext Dublin (XMSM)

2132207

298

38.01

EUR

14:53:56

Euronext Dublin (XMSM)

2132205

29

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133957

145

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133955

145

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133953

6

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133939

300

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133937

32

38.00

EUR

14:55:09

Euronext Dublin (XMSM)

2133934

83

37.98

EUR

14:55:28

Euronext Dublin (XMSM)

2134375

63

37.98

EUR

14:55:28

Euronext Dublin (XMSM)

2134366

175

37.98

EUR

14:55:28

Euronext Dublin (XMSM)

2134364

120

37.97

EUR

14:55:52

Euronext Dublin (XMSM)

2135005

175

37.97

EUR

14:55:52

Euronext Dublin (XMSM)

2135003

3

37.98

EUR

14:57:15

Euronext Dublin (XMSM)

2136780

180

37.98

EUR

14:57:30

Euronext Dublin (XMSM)

2137079

312

37.98

EUR

14:57:30

Euronext Dublin (XMSM)

2137076

312

37.98

EUR

14:57:47

Euronext Dublin (XMSM)

2137522

210

37.98

EUR

14:57:48

Euronext Dublin (XMSM)

2137536

320

37.98

EUR

14:59:43

Euronext Dublin (XMSM)

2139883

167

37.98

EUR

14:59:43

Euronext Dublin (XMSM)

2139881

182

37.98

EUR

14:59:43

Euronext Dublin (XMSM)

2139879

4

37.98

EUR

14:59:43

Euronext Dublin (XMSM)

2139877

173

37.98

EUR

14:59:43

Euronext Dublin (XMSM)

2139875

25

37.96

EUR

14:59:44

Euronext Dublin (XMSM)

2139908

259

37.96

EUR

14:59:47

Euronext Dublin (XMSM)

2140002

108

37.96

EUR

14:59:47

Euronext Dublin (XMSM)

2140000

200

37.95

EUR

14:59:56

Euronext Dublin (XMSM)

2140327

25

37.95

EUR

14:59:56

Euronext Dublin (XMSM)

2140325

75

37.95

EUR

14:59:58

Euronext Dublin (XMSM)

2140392

229

37.95

EUR

14:59:58

Euronext Dublin (XMSM)

2140390

71

37.95

EUR

14:59:58

Euronext Dublin (XMSM)

2140388

272

37.94

EUR

15:00:00

Euronext Dublin (XMSM)

2140497

20

37.94

EUR

15:00:00

Euronext Dublin (XMSM)

2140499

285

37.86

EUR

15:00:03

Euronext Dublin (XMSM)

2143936

32

37.86

EUR

15:00:03

Euronext Dublin (XMSM)

2143934

175

37.89

EUR

15:00:48

Euronext Dublin (XMSM)

2147934

315

37.89

EUR

15:00:51

Euronext Dublin (XMSM)

2148096

8

37.89

EUR

15:00:51

Euronext Dublin (XMSM)

2148094

291

37.89

EUR

15:00:51

Euronext Dublin (XMSM)

2148092

47

37.87

EUR

15:00:52

Euronext Dublin (XMSM)

2148187

300

37.87

EUR

15:00:52

Euronext Dublin (XMSM)

2148185

83

37.87

EUR

15:00:53

Euronext Dublin (XMSM)

2148218

50

37.87

EUR

15:00:53

Euronext Dublin (XMSM)

2148216

175

37.87

EUR

15:00:53

Euronext Dublin (XMSM)

2148214

175

37.86

EUR

15:01:25

Euronext Dublin (XMSM)

2149685

25

37.91

EUR

15:02:02

Euronext Dublin (XMSM)

2151154

300

37.92

EUR

15:02:09

Euronext Dublin (XMSM)

2151507

10

37.92

EUR

15:02:10

Euronext Dublin (XMSM)

2151544

145

37.92

EUR

15:02:14

Euronext Dublin (XMSM)

2151721

145

37.92

EUR

15:02:14

Euronext Dublin (XMSM)

2151719

307

37.92

EUR

15:02:15

Euronext Dublin (XMSM)

2151778

173

37.91

EUR

15:02:19

Euronext Dublin (XMSM)

2151888

175

37.91

EUR

15:02:19

Euronext Dublin (XMSM)

2151886

133

37.90

EUR

15:02:30

Euronext Dublin (XMSM)

2152182

175

37.90

EUR

15:02:30

Euronext Dublin (XMSM)

2152180

282

37.89

EUR

15:03:05

Euronext Dublin (XMSM)

2153241

289

37.90

EUR

15:03:05

Euronext Dublin (XMSM)

2153212

196

37.94

EUR

15:04:14

Euronext Dublin (XMSM)

2154951

110

37.94

EUR

15:04:14

Euronext Dublin (XMSM)

2154944

145

37.96

EUR

15:04:50

Euronext Dublin (XMSM)

2155765

175

37.96

EUR

15:04:50

Euronext Dublin (XMSM)

2155763

299

37.95

EUR

15:04:52

Euronext Dublin (XMSM)

2155809

175

37.96

EUR

15:04:52

Euronext Dublin (XMSM)

2155807

281

37.95

EUR

15:05:09

Euronext Dublin (XMSM)

2156150

12

37.94

EUR

15:05:23

Euronext Dublin (XMSM)

2156445

142

37.94

EUR

15:05:23

Euronext Dublin (XMSM)

2156443

175

37.94

EUR

15:05:23

Euronext Dublin (XMSM)

2156441

328

37.94

EUR

15:05:23

Euronext Dublin (XMSM)

2156436

3

37.96

EUR

15:06:49

Euronext Dublin (XMSM)

2158676

200

37.96

EUR

15:06:50

Euronext Dublin (XMSM)

2158684

5

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158814

145

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158812

145

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158809

156

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158799

186

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158797

77

37.96

EUR

15:06:54

Euronext Dublin (XMSM)

2158795

200

37.94

EUR

15:06:57

Euronext Dublin (XMSM)

2158849

68

37.94

EUR

15:06:57

Euronext Dublin (XMSM)

2158847

36

37.94

EUR

15:06:58

Euronext Dublin (XMSM)

2158881

21

37.94

EUR

15:06:58

Euronext Dublin (XMSM)

2158877

298

37.94

EUR

15:06:58

Euronext Dublin (XMSM)

2158879

98

37.95

EUR

15:08:01

Euronext Dublin (XMSM)

2160495

192

37.95

EUR

15:08:01

Euronext Dublin (XMSM)

2160493

297

37.94

EUR

15:08:21

Euronext Dublin (XMSM)

2160967

144

37.93

EUR

15:08:26

Euronext Dublin (XMSM)

2161105

175

37.93

EUR

15:08:26

Euronext Dublin (XMSM)

2161103

23

37.93

EUR

15:08:26

Euronext Dublin (XMSM)

2161101

298

37.95

EUR

15:08:56

Euronext Dublin (XMSM)

2161610

131

37.94

EUR

15:08:58

Euronext Dublin (XMSM)

2161697

199

37.94

EUR

15:08:58

Euronext Dublin (XMSM)

2161693

60

37.94

EUR

15:10:18

Euronext Dublin (XMSM)

2163882

258

37.94

EUR

15:10:18

Euronext Dublin (XMSM)

2163880

16

37.94

EUR

15:10:18

Euronext Dublin (XMSM)

2163878

130

37.98

EUR

15:11:10

Euronext Dublin (XMSM)

2164867

15

37.98

EUR

15:11:11

Euronext Dublin (XMSM)

2164875

125

37.99

EUR

15:11:19

Euronext Dublin (XMSM)

2165069

145

37.99

EUR

15:11:19

Euronext Dublin (XMSM)

2165067

175

37.99

EUR

15:11:19

Euronext Dublin (XMSM)

2165065

303

37.98

EUR

15:11:19

Euronext Dublin (XMSM)

2165063

275

38.00

EUR

15:11:54

Euronext Dublin (XMSM)

2165883

19

38.00

EUR

15:11:54

Euronext Dublin (XMSM)

2165881

278

38.00

EUR

15:11:54

Euronext Dublin (XMSM)

2165873

22

37.99

EUR

15:11:57

Euronext Dublin (XMSM)

2165928

199

37.99

EUR

15:11:57

Euronext Dublin (XMSM)

2165926

54

37.99

EUR

15:11:57

Euronext Dublin (XMSM)

2165924

131

37.99

EUR

15:13:06

Euronext Dublin (XMSM)

2167101

175

37.99

EUR

15:13:06

Euronext Dublin (XMSM)

2167099

29

37.99

EUR

15:14:01

Euronext Dublin (XMSM)

2168361

249

37.99

EUR

15:14:01

Euronext Dublin (XMSM)

2168359

7

37.98

EUR

15:14:03

Euronext Dublin (XMSM)

2168419

72

37.98

EUR

15:14:03

Euronext Dublin (XMSM)

2168417

17

37.98

EUR

15:14:18

Euronext Dublin (XMSM)

2168653

253

37.98

EUR

15:14:18

Euronext Dublin (XMSM)

2168655

307

37.97

EUR

15:14:24

Euronext Dublin (XMSM)

2168848

90

37.97

EUR

15:15:00

Euronext Dublin (XMSM)

2169593

200

37.97

EUR

15:15:00

Euronext Dublin (XMSM)

2169591

282

37.96

EUR

15:15:02

Euronext Dublin (XMSM)

2169722

121

37.96

EUR

15:15:52

Euronext Dublin (XMSM)

2170821

165

37.96

EUR

15:15:52

Euronext Dublin (XMSM)

2170819

4

37.95

EUR

15:15:53

Euronext Dublin (XMSM)

2170893

331

37.95

EUR

15:15:53

Euronext Dublin (XMSM)

2170891

210

37.96

EUR

15:16:20

Euronext Dublin (XMSM)

2171735

122

37.96

EUR

15:16:33

Euronext Dublin (XMSM)

2171993

18

37.96

EUR

15:16:47

Euronext Dublin (XMSM)

2172347

145

37.96

EUR

15:16:47

Euronext Dublin (XMSM)

2172345

145

37.96

EUR

15:16:47

Euronext Dublin (XMSM)

2172343

57

37.96

EUR

15:16:47

Euronext Dublin (XMSM)

2172341

77

37.96

EUR

15:17:58

Euronext Dublin (XMSM)

2173654

50

37.96

EUR

15:17:58

Euronext Dublin (XMSM)

2173652

71

37.96

EUR

15:17:58

Euronext Dublin (XMSM)

2173650

30

37.96

EUR

15:17:58

Euronext Dublin (XMSM)

2173648

99

37.97

EUR

15:17:58

Euronext Dublin (XMSM)

2173643

240

37.97

EUR

15:17:58

Euronext Dublin (XMSM)

2173645

320

37.97

EUR

15:18:34

Euronext Dublin (XMSM)

2174294

145

37.96

EUR

15:19:18

Euronext Dublin (XMSM)

2175182

145

37.96

EUR

15:19:18

Euronext Dublin (XMSM)

2175180

27

37.96

EUR

15:19:18

Euronext Dublin (XMSM)

2175176

266

37.96

EUR

15:19:18

Euronext Dublin (XMSM)

2175174

14

37.95

EUR

15:20:14

Euronext Dublin (XMSM)

2176600

145

37.95

EUR

15:20:45

Euronext Dublin (XMSM)

2177111

145

37.95

EUR

15:20:45

Euronext Dublin (XMSM)

2177109

175

37.95

EUR

15:20:45

Euronext Dublin (XMSM)

2177107

283

37.95

EUR

15:20:46

Euronext Dublin (XMSM)

2177115

1

37.93

EUR

15:21:53

Euronext Dublin (XMSM)

2178671

175

37.93

EUR

15:21:53

Euronext Dublin (XMSM)

2178673

29

37.93

EUR

15:22:10

Euronext Dublin (XMSM)

2178971

95

37.93

EUR

15:22:18

Euronext Dublin (XMSM)

2179060

342

37.93

EUR

15:22:18

Euronext Dublin (XMSM)

2179058

165

37.92

EUR

15:22:38

Euronext Dublin (XMSM)

2179466

104

37.92

EUR

15:22:46

Euronext Dublin (XMSM)

2179577

49

37.92

EUR

15:22:46

Euronext Dublin (XMSM)

2179575

296

37.93

EUR

15:24:13

Euronext Dublin (XMSM)

2181213

56

37.93

EUR

15:24:13

Euronext Dublin (XMSM)

2181211

145

37.93

EUR

15:24:17

Euronext Dublin (XMSM)

2181324

26

37.93

EUR

15:24:37

Euronext Dublin (XMSM)

2181723

190

37.93

EUR

15:24:38

Euronext Dublin (XMSM)

2181737

10

37.93

EUR

15:24:38

Euronext Dublin (XMSM)

2181735

287

37.93

EUR

15:24:38

Euronext Dublin (XMSM)

2181733

113

37.93

EUR

15:24:39

Euronext Dublin (XMSM)

2181761

100

37.95

EUR

15:25:33

Euronext Dublin (XMSM)

2184513

39

37.95

EUR

15:25:41

Euronext Dublin (XMSM)

2184619

198

37.95

EUR

15:25:41

Euronext Dublin (XMSM)

2184617

12

37.98

EUR

15:26:35

Euronext Dublin (XMSM)

2185966

145

37.98

EUR

15:26:35

Euronext Dublin (XMSM)

2185964

175

37.98

EUR

15:26:35

Euronext Dublin (XMSM)

2185962

42

37.97

EUR

15:26:55

Euronext Dublin (XMSM)

2186361

44

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186483

145

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186480

145

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186478

25

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186469

289

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186467

11

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186465

175

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186463

98

37.97

EUR

15:27:01

Euronext Dublin (XMSM)

2186461

124

37.96

EUR

15:27:04

Euronext Dublin (XMSM)

2186618

175

37.96

EUR

15:27:04

Euronext Dublin (XMSM)

2186616

37

37.96

EUR

15:27:04

Euronext Dublin (XMSM)

2186592

57

37.97

EUR

15:27:54

Euronext Dublin (XMSM)

2187772

235

37.97

EUR

15:27:54

Euronext Dublin (XMSM)

2187770

244

37.96

EUR

15:28:21

Euronext Dublin (XMSM)

2188360

45

37.96

EUR

15:28:21

Euronext Dublin (XMSM)

2188357

21

37.96

EUR

15:28:41

Euronext Dublin (XMSM)

2188838

145

37.96

EUR

15:28:41

Euronext Dublin (XMSM)

2188836

125

37.96

EUR

15:28:41

Euronext Dublin (XMSM)

2188834

309

37.95

EUR

15:28:47

Euronext Dublin (XMSM)

2189012

16

37.91

EUR

15:29:30

Euronext Dublin (XMSM)

2190430

272

37.91

EUR

15:29:36

Euronext Dublin (XMSM)

2190510

149

37.89

EUR

15:30:11

Euronext Dublin (XMSM)

2191309

175

37.89

EUR

15:30:11

Euronext Dublin (XMSM)

2191306

330

37.86

EUR

15:31:16

Euronext Dublin (XMSM)

2192767

74

37.87

EUR

15:31:42

Euronext Dublin (XMSM)

2193383

200

37.87

EUR

15:31:44

Euronext Dublin (XMSM)

2193415

1

37.89

EUR

15:32:21

Euronext Dublin (XMSM)

2194556

71

37.89

EUR

15:32:21

Euronext Dublin (XMSM)

2194550

30

37.95

EUR

15:33:34

Euronext Dublin (XMSM)

2195951

77

37.98

EUR

15:34:41

Euronext Dublin (XMSM)

2197323

178

37.99

EUR

15:34:56

Euronext Dublin (XMSM)

2197543

90

37.99

EUR

15:34:56

Euronext Dublin (XMSM)

2197541

302

37.98

EUR

15:34:56

Euronext Dublin (XMSM)

2197539

316

37.99

EUR

15:34:56

Euronext Dublin (XMSM)

2197536

1,200

37.99

EUR

15:34:56

Euronext Dublin (XMSM)

2197534

175

37.99

EUR

15:34:56

Euronext Dublin (XMSM)

2197525

537

37.98

EUR

15:35:01

Euronext Dublin (XMSM)

2197703

342

37.95

EUR

15:35:04

Euronext Dublin (XMSM)

2197876

17

37.96

EUR

15:35:04

Euronext Dublin (XMSM)

2197864

300

37.96

EUR

15:35:04

Euronext Dublin (XMSM)

2197862

83

37.96

EUR

15:36:40

Euronext Dublin (XMSM)

2199781

145

37.96

EUR

15:36:40

Euronext Dublin (XMSM)

2199779

70

37.96

EUR

15:36:40

Euronext Dublin (XMSM)

2199777

130

37.96

EUR

15:36:40

Euronext Dublin (XMSM)

2199772

145

37.96

EUR

15:36:40

Euronext Dublin (XMSM)

2199774

311

37.95

EUR

15:36:42

Euronext Dublin (XMSM)

2199817

24

37.95

EUR

15:36:42

Euronext Dublin (XMSM)

2199814

51

37.95

EUR

15:36:57

Euronext Dublin (XMSM)

2200022

288

37.95

EUR

15:36:57

Euronext Dublin (XMSM)

2200020

70

37.92

EUR

15:37:59

Euronext Dublin (XMSM)

2201185

293

37.92

EUR

15:38:47

Euronext Dublin (XMSM)

2202261

100

37.94

EUR

15:39:42

Euronext Dublin (XMSM)

2203524

175

37.94

EUR

15:39:43

Euronext Dublin (XMSM)

2203555

281

37.94

EUR

15:39:43

Euronext Dublin (XMSM)

2203541

9

37.92

EUR

15:39:45

Euronext Dublin (XMSM)

2203618

89

37.93

EUR

15:39:45

Euronext Dublin (XMSM)

2203616

175

37.93

EUR

15:39:45

Euronext Dublin (XMSM)

2203614

145

37.93

EUR

15:39:45

Euronext Dublin (XMSM)

2203612

393

37.92

EUR

15:39:45

Euronext Dublin (XMSM)

2203610

145

37.93

EUR

15:39:45

Euronext Dublin (XMSM)

2203608

277

37.94

EUR

15:39:45

Euronext Dublin (XMSM)

2203604

275

37.94

EUR

15:39:45

Euronext Dublin (XMSM)

2203606

78

37.94

EUR

15:39:45

Euronext Dublin (XMSM)

2203602

82

37.93

EUR

15:40:11

Euronext Dublin (XMSM)

2204234

145

37.93

EUR

15:40:11

Euronext Dublin (XMSM)

2204232

83

37.93

EUR

15:40:11

Euronext Dublin (XMSM)

2204229

214

37.93

EUR

15:40:11

Euronext Dublin (XMSM)

2204223

74

37.93

EUR

15:40:11

Euronext Dublin (XMSM)

2204221

145

37.93

EUR

15:40:12

Euronext Dublin (XMSM)

2204246

221

37.92

EUR

15:40:12

Euronext Dublin (XMSM)

2204242

301

37.93

EUR

15:40:51

Euronext Dublin (XMSM)

2204974

130

37.93

EUR

15:40:52

Euronext Dublin (XMSM)

2204989

29

37.93

EUR

15:40:52

Euronext Dublin (XMSM)

2204985

275

37.95

EUR

15:41:29

Euronext Dublin (XMSM)

2206082

281

37.96

EUR

15:42:23

Euronext Dublin (XMSM)

2207363

110

37.95

EUR

15:42:24

Euronext Dublin (XMSM)

2207406

30

37.95

EUR

15:42:39

Euronext Dublin (XMSM)

2207605

350

37.95

EUR

15:42:39

Euronext Dublin (XMSM)

2207603

42

37.95

EUR

15:42:39

Euronext Dublin (XMSM)

2207601

184

37.95

EUR

15:42:39

Euronext Dublin (XMSM)

2207599

15

37.97

EUR

15:43:41

Euronext Dublin (XMSM)

2208856

145

37.97

EUR

15:44:03

Euronext Dublin (XMSM)

2209340

412

37.97

EUR

15:44:03

Euronext Dublin (XMSM)

2209334

145

37.99

EUR

15:44:52

Euronext Dublin (XMSM)

2210286

145

37.99

EUR

15:44:52

Euronext Dublin (XMSM)

2210284

315

37.99

EUR

15:44:52

Euronext Dublin (XMSM)

2210282

136

37.99

EUR

15:45:09

Euronext Dublin (XMSM)

2210684

175

37.99

EUR

15:45:09

Euronext Dublin (XMSM)

2210682

145

37.99

EUR

15:45:37

Euronext Dublin (XMSM)

2211355

145

37.99

EUR

15:45:37

Euronext Dublin (XMSM)

2211353

50

37.99

EUR

15:45:37

Euronext Dublin (XMSM)

2211351

145

37.99

EUR

15:45:37

Euronext Dublin (XMSM)

2211313

289

37.99

EUR

15:45:37

Euronext Dublin (XMSM)

2211303

16

37.98

EUR

15:45:40

Euronext Dublin (XMSM)

2211457

136

37.98

EUR

15:45:51

Euronext Dublin (XMSM)

2211672

175

37.98

EUR

15:45:51

Euronext Dublin (XMSM)

2211670

61

37.98

EUR

15:45:54

Euronext Dublin (XMSM)

2211722

167

37.98

EUR

15:45:54

Euronext Dublin (XMSM)

2211715

60

37.98

EUR

15:45:54

Euronext Dublin (XMSM)

2211713

143

38.00

EUR

15:47:00

Euronext Dublin (XMSM)

2213210

175

38.00

EUR

15:47:00

Euronext Dublin (XMSM)

2213208

301

37.99

EUR

15:47:07

Euronext Dublin (XMSM)

2213428

4

37.99

EUR

15:47:07

Euronext Dublin (XMSM)

2213423

26

37.99

EUR

15:47:09

Euronext Dublin (XMSM)

2213445

306

37.99

EUR

15:47:09

Euronext Dublin (XMSM)

2213443

145

38.01

EUR

15:48:23

Euronext Dublin (XMSM)

2214827

115

38.01

EUR

15:48:23

Euronext Dublin (XMSM)

2214825

26

38.01

EUR

15:48:23

Euronext Dublin (XMSM)

2214829

313

38.03

EUR

15:50:38

Euronext Dublin (XMSM)

2217560

67

38.04

EUR

15:50:38

Euronext Dublin (XMSM)

2217555

100

38.04

EUR

15:50:38

Euronext Dublin (XMSM)

2217553

200

38.04

EUR

15:50:38

Euronext Dublin (XMSM)

2217551

10

38.04

EUR

15:50:38

Euronext Dublin (XMSM)

2217549

157

38.05

EUR

15:50:38

Euronext Dublin (XMSM)

2217547

145

38.05

EUR

15:50:38

Euronext Dublin (XMSM)

2217545

145

38.05

EUR

15:50:38

Euronext Dublin (XMSM)

2217543

765

38.05

EUR

15:50:38

Euronext Dublin (XMSM)

2217539

438

38.05

EUR

15:50:38

Euronext Dublin (XMSM)

2217537

187

38.02

EUR

15:50:41

Euronext Dublin (XMSM)

2217597

110

38.02

EUR

15:50:41

Euronext Dublin (XMSM)

2217594

115

38.01

EUR

15:51:45

Euronext Dublin (XMSM)

2218900

175

38.01

EUR

15:51:45

Euronext Dublin (XMSM)

2218898

318

38.01

EUR

15:51:59

Euronext Dublin (XMSM)

2219157

15

38.01

EUR

15:51:59

Euronext Dublin (XMSM)

2219155

269

38.01

EUR

15:51:59

Euronext Dublin (XMSM)

2219151

145

38.00

EUR

15:52:17

Euronext Dublin (XMSM)

2219577

8

38.00

EUR

15:52:25

Euronext Dublin (XMSM)

2219710

175

38.00

EUR

15:52:25

Euronext Dublin (XMSM)

2219708

99

38.00

EUR

15:53:17

Euronext Dublin (XMSM)

2220567

145

38.00

EUR

15:53:17

Euronext Dublin (XMSM)

2220565

45

38.00

EUR

15:53:17

Euronext Dublin (XMSM)

2220563

245

37.99

EUR

15:53:41

Euronext Dublin (XMSM)

2221031

52

37.99

EUR

15:53:41

Euronext Dublin (XMSM)

2221029

163

38.00

EUR

15:54:39

Euronext Dublin (XMSM)

2222245

175

38.00

EUR

15:54:39

Euronext Dublin (XMSM)

2222242

200

37.99

EUR

15:54:41

Euronext Dublin (XMSM)

2222299

164

37.99

EUR

15:54:42

Euronext Dublin (XMSM)

2222316

36

37.99

EUR

15:54:42

Euronext Dublin (XMSM)

2222314

159

37.99

EUR

15:54:42

Euronext Dublin (XMSM)

2222318

200

37.99

EUR

15:54:42

Euronext Dublin (XMSM)

2222312

291

37.98

EUR

15:54:43

Euronext Dublin (XMSM)

2222350

98

38.00

EUR

15:55:45

Euronext Dublin (XMSM)

2223973

200

38.00

EUR

15:55:45

Euronext Dublin (XMSM)

2223965

175

38.00

EUR

15:55:55

Euronext Dublin (XMSM)

2224323

302

38.01

EUR

15:57:13

Euronext Dublin (XMSM)

2226235

341

38.01

EUR

15:57:13

Euronext Dublin (XMSM)

2226233

237

38.01

EUR

15:57:27

Euronext Dublin (XMSM)

2226750

49

38.01

EUR

15:57:27

Euronext Dublin (XMSM)

2226748

178

38.00

EUR

15:57:30

Euronext Dublin (XMSM)

2226837

86

38.00

EUR

15:57:30

Euronext Dublin (XMSM)

2226835

101

38.00

EUR

15:57:30

Euronext Dublin (XMSM)

2226832

145

38.00

EUR

15:58:03

Euronext Dublin (XMSM)

2227781

144

38.00

EUR

15:58:03

Euronext Dublin (XMSM)

2227779

37

38.00

EUR

15:58:03

Euronext Dublin (XMSM)

2227783

261

38.00

EUR

15:58:03

Euronext Dublin (XMSM)

2227770

22

38.00

EUR

15:58:03

Euronext Dublin (XMSM)

2227768

148

38.00

EUR

15:58:26

Euronext Dublin (XMSM)

2228563

137

38.02

EUR

15:59:18

Euronext Dublin (XMSM)

2230090

200

38.02

EUR

15:59:18

Euronext Dublin (XMSM)

2230088

181

38.03

EUR

16:00:16

Euronext Dublin (XMSM)

2232777

113

38.03

EUR

16:00:16

Euronext Dublin (XMSM)

2232775

149

38.04

EUR

16:00:16

Euronext Dublin (XMSM)

2232773

145

38.04

EUR

16:00:16

Euronext Dublin (XMSM)

2232771

424

38.04

EUR

16:00:16

Euronext Dublin (XMSM)

2232768

329

38.04

EUR

16:00:16

Euronext Dublin (XMSM)

2232766

308

38.04

EUR

16:00:39

Euronext Dublin (XMSM)

2233251

296

38.03

EUR

16:00:40

Euronext Dublin (XMSM)

2233269

289

38.05

EUR

16:01:28

Euronext Dublin (XMSM)

2234582

100

38.04

EUR

16:01:31

Euronext Dublin (XMSM)

2234623

217

38.04

EUR

16:01:31

Euronext Dublin (XMSM)

2234625

100

38.04

EUR

16:01:32

Euronext Dublin (XMSM)

2234643

55

38.04

EUR

16:01:32

Euronext Dublin (XMSM)

2234637

43

38.04

EUR

16:01:37

Euronext Dublin (XMSM)

2234708

104

38.04

EUR

16:01:37

Euronext Dublin (XMSM)

2234706

278

38.01

EUR

16:01:51

Euronext Dublin (XMSM)

2235155

144

37.99

EUR

16:02:42

Euronext Dublin (XMSM)

2236268

176

37.99

EUR

16:02:42

Euronext Dublin (XMSM)

2236266

175

37.98

EUR

16:02:46

Euronext Dublin (XMSM)

2236476

24

37.98

EUR

16:02:48

Euronext Dublin (XMSM)

2236542

102

37.98

EUR

16:02:50

Euronext Dublin (XMSM)

2236573

145

37.99

EUR

16:03:23

Euronext Dublin (XMSM)

2237479

145

37.99

EUR

16:03:23

Euronext Dublin (XMSM)

2237477

99

37.98

EUR

16:03:41

Euronext Dublin (XMSM)

2237935

192

37.98

EUR

16:03:41

Euronext Dublin (XMSM)

2237931

107

37.98

EUR

16:03:41

Euronext Dublin (XMSM)

2237933

204

37.98

EUR

16:03:43

Euronext Dublin (XMSM)

2237958

403

37.99

EUR

16:05:10

Euronext Dublin (XMSM)

2240060

411

37.98

EUR

16:05:17

Euronext Dublin (XMSM)

2240227

145

37.98

EUR

16:05:36

Euronext Dublin (XMSM)

2240812

145

37.98

EUR

16:05:36

Euronext Dublin (XMSM)

2240810

251

37.98

EUR

16:05:36

Euronext Dublin (XMSM)

2240792

77

37.98

EUR

16:05:36

Euronext Dublin (XMSM)

2240790

27

37.97

EUR

16:05:43

Euronext Dublin (XMSM)

2241042

200

37.97

EUR

16:05:49

Euronext Dublin (XMSM)

2241146

67

37.97

EUR

16:05:50

Euronext Dublin (XMSM)

2241176

145

37.98

EUR

16:05:59

Euronext Dublin (XMSM)

2241348

200

37.97

EUR

16:05:59

Euronext Dublin (XMSM)

2241346

82

37.99

EUR

16:07:20

Euronext Dublin (XMSM)

2243719

250

37.99

EUR

16:07:20

Euronext Dublin (XMSM)

2243717

145

37.98

EUR

16:07:22

Euronext Dublin (XMSM)

2243774

145

37.98

EUR

16:07:22

Euronext Dublin (XMSM)

2243776

4

37.98

EUR

16:07:22

Euronext Dublin (XMSM)

2243769

118

37.97

EUR

16:07:24

Euronext Dublin (XMSM)

2243860

45

37.98

EUR

16:07:53

Euronext Dublin (XMSM)

2244311

227

37.98

EUR

16:08:09

Euronext Dublin (XMSM)

2244651

56

37.98

EUR

16:08:10

Euronext Dublin (XMSM)

2244698

326

37.98

EUR

16:08:10

Euronext Dublin (XMSM)

2244696

214

37.97

EUR

16:08:34

Euronext Dublin (XMSM)

2245257

105

37.97

EUR

16:08:48

Euronext Dublin (XMSM)

2245559

145

37.97

EUR

16:09:26

Euronext Dublin (XMSM)

2246559

145

37.97

EUR

16:09:26

Euronext Dublin (XMSM)

2246557

196

37.97

EUR

16:09:26

Euronext Dublin (XMSM)

2246555

113

37.97

EUR

16:09:26

Euronext Dublin (XMSM)

2246553

78

37.95

EUR

16:09:32

Euronext Dublin (XMSM)

2246713

33

37.95

EUR

16:09:32

Euronext Dublin (XMSM)

2246711

127

37.96

EUR

16:09:32

Euronext Dublin (XMSM)

2246709

169

37.96

EUR

16:09:32

Euronext Dublin (XMSM)

2246707

140

37.99

EUR

16:10:57

Euronext Dublin (XMSM)

2248644

145

37.99

EUR

16:10:57

Euronext Dublin (XMSM)

2248642

60

37.99

EUR

16:10:57

Euronext Dublin (XMSM)

2248640

32

38.01

EUR

16:11:39

Euronext Dublin (XMSM)

2249884

275

38.01

EUR

16:11:39

Euronext Dublin (XMSM)

2249882

142

38.01

EUR

16:11:45

Euronext Dublin (XMSM)

2250034

175

38.01

EUR

16:11:45

Euronext Dublin (XMSM)

2250032

153

38.01

EUR

16:11:47

Euronext Dublin (XMSM)

2250106

50

38.01

EUR

16:11:47

Euronext Dublin (XMSM)

2250104

145

38.01

EUR

16:11:47

Euronext Dublin (XMSM)

2250102

145

38.01

EUR

16:11:47

Euronext Dublin (XMSM)

2250100

175

38.01

EUR

16:11:47

Euronext Dublin (XMSM)

2250098

91

38.00

EUR

16:11:49

Euronext Dublin (XMSM)

2250184

199

38.00

EUR

16:11:49

Euronext Dublin (XMSM)

2250182

70

37.99

EUR

16:12:54

Euronext Dublin (XMSM)

2251776

128

37.99

EUR

16:12:54

Euronext Dublin (XMSM)

2251763

5

37.99

EUR

16:13:15

Euronext Dublin (XMSM)

2252228

145

37.99

EUR

16:13:15

Euronext Dublin (XMSM)

2252226

130

37.99

EUR

16:13:15

Euronext Dublin (XMSM)

2252224

285

37.99

EUR

16:13:15

Euronext Dublin (XMSM)

2252222

317

37.98

EUR

16:13:17

Euronext Dublin (XMSM)

2252263

145

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253669

34

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253667

143

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253665

2

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253663

145

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253661

175

37.97

EUR

16:14:12

Euronext Dublin (XMSM)

2253659

145

37.98

EUR

16:14:42

Euronext Dublin (XMSM)

2254338

132

37.97

EUR

16:14:43

Euronext Dublin (XMSM)

2254426

174

37.97

EUR

16:14:43

Euronext Dublin (XMSM)

2254424

200

37.96

EUR

16:14:46

Euronext Dublin (XMSM)

2254621

140

37.96

EUR

16:15:17

Euronext Dublin (XMSM)

2255687

145

37.96

EUR

16:15:46

Euronext Dublin (XMSM)

2256385

145

37.96

EUR

16:15:46

Euronext Dublin (XMSM)

2256383

153

37.96

EUR

16:15:46

Euronext Dublin (XMSM)

2256381

297

37.96

EUR

16:15:46

Euronext Dublin (XMSM)

2256379

175

37.96

EUR

16:15:46

Euronext Dublin (XMSM)

2256377

265

37.95

EUR

16:16:03

Euronext Dublin (XMSM)

2256890

137

37.95

EUR

16:16:03

Euronext Dublin (XMSM)

2256888

9

37.95

EUR

16:16:21

Euronext Dublin (XMSM)

2257458

100

37.95

EUR

16:16:21

Euronext Dublin (XMSM)

2257456

100

37.95

EUR

16:16:21

Euronext Dublin (XMSM)

2257453

100

37.95

EUR

16:16:21

Euronext Dublin (XMSM)

2257450

196

37.95

EUR

16:16:40

Euronext Dublin (XMSM)

2257894

100

37.95

EUR

16:16:40

Euronext Dublin (XMSM)

2257892

159

37.94

EUR

16:17:00

Euronext Dublin (XMSM)

2258521

175

37.94

EUR

16:17:03

Euronext Dublin (XMSM)

2258637

42

37.94

EUR

16:17:21

Euronext Dublin (XMSM)

2259022

 

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
 
 
POSBKPBQOBDDFBK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings