Transaction in Own Shares

RNS Number : 8185I
CRH PLC
07 December 2022
 

7th December 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 6th 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: 

161,961



Highest price paid per share:


€38.0400



Lowest price paid per share:


€37.5000



Volume weighted average price paid:

€37.7321









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 27,916,834 of its ordinary shares in treasury which represents 3.606% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 746,223,504 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 6th 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:

06/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.7321

161,961








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

291

37.89

EUR

08:03:31

Euronext Dublin (XMSM)

1617918

309

37.95

EUR

08:05:44

Euronext Dublin (XMSM)

1620762

43

37.93

EUR

08:06:13

Euronext Dublin (XMSM)

1621412

95

37.93

EUR

08:06:13

Euronext Dublin (XMSM)

1621410

197

37.93

EUR

08:06:13

Euronext Dublin (XMSM)

1621408

209

37.96

EUR

08:08:24

Euronext Dublin (XMSM)

1623903

85

37.96

EUR

08:08:24

Euronext Dublin (XMSM)

1623901

291

37.94

EUR

08:09:54

Euronext Dublin (XMSM)

1628016

47

37.93

EUR

08:10:30

Euronext Dublin (XMSM)

1628888

249

37.93

EUR

08:10:34

Euronext Dublin (XMSM)

1628973

154

37.97

EUR

08:12:02

Euronext Dublin (XMSM)

1631107

35

37.97

EUR

08:12:02

Euronext Dublin (XMSM)

1631111

145

37.97

EUR

08:12:02

Euronext Dublin (XMSM)

1631109

67

37.97

EUR

08:12:02

Euronext Dublin (XMSM)

1631105

258

37.97

EUR

08:12:02

Euronext Dublin (XMSM)

1631103

315

37.98

EUR

08:12:52

Euronext Dublin (XMSM)

1631942

104

38.04

EUR

08:16:03

Euronext Dublin (XMSM)

1635581

184

38.04

EUR

08:16:03

Euronext Dublin (XMSM)

1635579

289

38.03

EUR

08:16:31

Euronext Dublin (XMSM)

1636158

301

37.94

EUR

08:20:22

Euronext Dublin (XMSM)

1640903

287

37.93

EUR

08:22:16

Euronext Dublin (XMSM)

1643418

59

37.93

EUR

08:24:48

Euronext Dublin (XMSM)

1646321

223

37.93

EUR

08:24:48

Euronext Dublin (XMSM)

1646319

214

37.92

EUR

08:25:30

Euronext Dublin (XMSM)

1647106

92

37.92

EUR

08:25:30

Euronext Dublin (XMSM)

1647104

293

37.90

EUR

08:26:11

Euronext Dublin (XMSM)

1647797

145

37.86

EUR

08:28:00

Euronext Dublin (XMSM)

1649677

47

37.86

EUR

08:28:00

Euronext Dublin (XMSM)

1649679

91

37.86

EUR

08:28:00

Euronext Dublin (XMSM)

1649675

296

37.84

EUR

08:29:34

Euronext Dublin (XMSM)

1651687

60

37.82

EUR

08:30:04

Euronext Dublin (XMSM)

1652763

175

37.82

EUR

08:30:04

Euronext Dublin (XMSM)

1652754

1

37.82

EUR

08:30:04

Euronext Dublin (XMSM)

1652752

87

37.82

EUR

08:30:07

Euronext Dublin (XMSM)

1652879

61

37.81

EUR

08:31:01

Euronext Dublin (XMSM)

1654637

145

37.81

EUR

08:31:01

Euronext Dublin (XMSM)

1654635

175

37.81

EUR

08:31:01

Euronext Dublin (XMSM)

1654633

10

37.80

EUR

08:31:02

Euronext Dublin (XMSM)

1654724

145

37.80

EUR

08:31:02

Euronext Dublin (XMSM)

1654722

145

37.80

EUR

08:31:02

Euronext Dublin (XMSM)

1654720

285

37.79

EUR

08:31:05

Euronext Dublin (XMSM)

1655092

321

37.78

EUR

08:31:07

Euronext Dublin (XMSM)

1655208

319

37.76

EUR

08:31:29

Euronext Dublin (XMSM)

1655945

115

37.76

EUR

08:32:32

Euronext Dublin (XMSM)

1657794

175

37.76

EUR

08:32:32

Euronext Dublin (XMSM)

1657792

309

37.82

EUR

08:35:52

Euronext Dublin (XMSM)

1662317

222

37.80

EUR

08:37:18

Euronext Dublin (XMSM)

1664262

74

37.80

EUR

08:37:18

Euronext Dublin (XMSM)

1664264

281

37.81

EUR

08:38:31

Euronext Dublin (XMSM)

1665959

50

37.81

EUR

08:38:31

Euronext Dublin (XMSM)

1665957

343

37.87

EUR

08:40:22

Euronext Dublin (XMSM)

1668622

259

37.86

EUR

08:40:26

Euronext Dublin (XMSM)

1668704

46

37.86

EUR

08:40:26

Euronext Dublin (XMSM)

1668702

175

37.93

EUR

08:42:25

Euronext Dublin (XMSM)

1671403

237

37.93

EUR

08:42:25

Euronext Dublin (XMSM)

1671400

98

37.93

EUR

08:42:25

Euronext Dublin (XMSM)

1671398

85

37.96

EUR

08:43:46

Euronext Dublin (XMSM)

1673477

229

37.96

EUR

08:43:46

Euronext Dublin (XMSM)

1673475

316

37.97

EUR

08:43:46

Euronext Dublin (XMSM)

1673473

80

37.97

EUR

08:43:46

Euronext Dublin (XMSM)

1673471

343

37.97

EUR

08:43:46

Euronext Dublin (XMSM)

1673469

329

37.95

EUR

08:43:49

Euronext Dublin (XMSM)

1673534

248

37.95

EUR

08:43:53

Euronext Dublin (XMSM)

1673649

51

37.95

EUR

08:43:53

Euronext Dublin (XMSM)

1673633

175

37.96

EUR

08:43:53

Euronext Dublin (XMSM)

1673624

50

37.95

EUR

08:44:20

Euronext Dublin (XMSM)

1674200

175

37.95

EUR

08:44:20

Euronext Dublin (XMSM)

1674198

175

37.95

EUR

08:44:21

Euronext Dublin (XMSM)

1674209

34

37.94

EUR

08:44:50

Euronext Dublin (XMSM)

1674996

300

37.94

EUR

08:44:50

Euronext Dublin (XMSM)

1674994

286

37.92

EUR

08:46:23

Euronext Dublin (XMSM)

1676565

265

37.94

EUR

08:48:18

Euronext Dublin (XMSM)

1678436

18

37.94

EUR

08:48:18

Euronext Dublin (XMSM)

1678434

40

37.94

EUR

08:48:18

Euronext Dublin (XMSM)

1678432

113

37.91

EUR

08:49:50

Euronext Dublin (XMSM)

1680355

220

37.91

EUR

08:49:50

Euronext Dublin (XMSM)

1680353

160

37.94

EUR

08:52:08

Euronext Dublin (XMSM)

1683989

175

37.94

EUR

08:52:08

Euronext Dublin (XMSM)

1683987

175

37.94

EUR

08:55:40

Euronext Dublin (XMSM)

1688156

142

37.94

EUR

08:55:40

Euronext Dublin (XMSM)

1688158

30

37.97

EUR

09:00:15

Euronext Dublin (XMSM)

1693450

300

37.97

EUR

09:00:15

Euronext Dublin (XMSM)

1693448

296

37.95

EUR

09:03:45

Euronext Dublin (XMSM)

1697019

313

37.91

EUR

09:06:57

Euronext Dublin (XMSM)

1700760

41

37.92

EUR

09:10:25

Euronext Dublin (XMSM)

1704342

300

37.92

EUR

09:10:25

Euronext Dublin (XMSM)

1704340

320

37.88

EUR

09:13:07

Euronext Dublin (XMSM)

1706771

160

37.84

EUR

09:16:41

Euronext Dublin (XMSM)

1710015

139

37.84

EUR

09:16:41

Euronext Dublin (XMSM)

1710013

132

37.84

EUR

09:18:02

Euronext Dublin (XMSM)

1711175

175

37.84

EUR

09:18:02

Euronext Dublin (XMSM)

1711173

288

37.87

EUR

09:24:04

Euronext Dublin (XMSM)

1716740

287

37.88

EUR

09:29:27

Euronext Dublin (XMSM)

1721958

140

37.84

EUR

09:32:35

Euronext Dublin (XMSM)

1725277

159

37.84

EUR

09:32:35

Euronext Dublin (XMSM)

1725279

322

37.87

EUR

09:36:22

Euronext Dublin (XMSM)

1730102

299

37.87

EUR

09:40:36

Euronext Dublin (XMSM)

1733866

292

37.88

EUR

09:41:47

Euronext Dublin (XMSM)

1734933

223

37.86

EUR

09:47:02

Euronext Dublin (XMSM)

1739688

59

37.86

EUR

09:47:02

Euronext Dublin (XMSM)

1739686

37

37.85

EUR

09:50:26

Euronext Dublin (XMSM)

1743011

175

37.85

EUR

09:50:26

Euronext Dublin (XMSM)

1743009

123

37.85

EUR

09:50:40

Euronext Dublin (XMSM)

1743324

34

37.84

EUR

09:52:52

Euronext Dublin (XMSM)

1745707

145

37.84

EUR

09:52:52

Euronext Dublin (XMSM)

1745705

145

37.84

EUR

09:52:52

Euronext Dublin (XMSM)

1745703

26

37.86

EUR

09:53:41

Euronext Dublin (XMSM)

1746758

145

37.86

EUR

09:53:41

Euronext Dublin (XMSM)

1746756

116

37.86

EUR

09:53:41

Euronext Dublin (XMSM)

1746753

230

37.88

EUR

09:55:54

Euronext Dublin (XMSM)

1748972

100

37.88

EUR

09:55:54

Euronext Dublin (XMSM)

1748974

68

37.84

EUR

09:58:45

Euronext Dublin (XMSM)

1752499

323

37.85

EUR

09:59:15

Euronext Dublin (XMSM)

1753219

288

37.84

EUR

09:59:16

Euronext Dublin (XMSM)

1753233

175

37.86

EUR

10:00:51

Euronext Dublin (XMSM)

1754515

306

37.84

EUR

10:01:08

Euronext Dublin (XMSM)

1754753

335

37.85

EUR

10:01:31

Euronext Dublin (XMSM)

1754981

4

37.85

EUR

10:01:31

Euronext Dublin (XMSM)

1754979

332

37.86

EUR

10:04:07

Euronext Dublin (XMSM)

1757045

100

37.86

EUR

10:04:10

Euronext Dublin (XMSM)

1757085

57

37.86

EUR

10:04:10

Euronext Dublin (XMSM)

1757083

202

37.89

EUR

10:04:58

Euronext Dublin (XMSM)

1757666

140

37.89

EUR

10:04:58

Euronext Dublin (XMSM)

1757664

175

37.91

EUR

10:05:36

Euronext Dublin (XMSM)

1758042

50

37.91

EUR

10:05:36

Euronext Dublin (XMSM)

1758044

175

37.91

EUR

10:05:36

Euronext Dublin (XMSM)

1758038

80

37.92

EUR

10:05:58

Euronext Dublin (XMSM)

1758198

27

37.92

EUR

10:05:58

Euronext Dublin (XMSM)

1758196

25

37.92

EUR

10:05:58

Euronext Dublin (XMSM)

1758194

132

37.91

EUR

10:05:59

Euronext Dublin (XMSM)

1758249

200

37.91

EUR

10:05:59

Euronext Dublin (XMSM)

1758247

339

37.92

EUR

10:05:59

Euronext Dublin (XMSM)

1758212

320

37.91

EUR

10:06:00

Euronext Dublin (XMSM)

1758292

196

37.90

EUR

10:06:15

Euronext Dublin (XMSM)

1758470

147

37.90

EUR

10:06:15

Euronext Dublin (XMSM)

1758468

149

37.89

EUR

10:08:51

Euronext Dublin (XMSM)

1759976

175

37.89

EUR

10:08:51

Euronext Dublin (XMSM)

1759974

327

37.85

EUR

10:10:24

Euronext Dublin (XMSM)

1761037

320

37.87

EUR

10:17:27

Euronext Dublin (XMSM)

1765658

210

37.77

EUR

10:20:57

Euronext Dublin (XMSM)

1768689

99

37.77

EUR

10:20:57

Euronext Dublin (XMSM)

1768691

284

37.77

EUR

10:22:21

Euronext Dublin (XMSM)

1769636

36

37.74

EUR

10:27:19

Euronext Dublin (XMSM)

1772757

300

37.74

EUR

10:27:19

Euronext Dublin (XMSM)

1772755

314

37.70

EUR

10:29:12

Euronext Dublin (XMSM)

1775328

289

37.66

EUR

10:29:55

Euronext Dublin (XMSM)

1776074

175

37.63

EUR

10:31:00

Euronext Dublin (XMSM)

1777794

165

37.63

EUR

10:31:01

Euronext Dublin (XMSM)

1777807

62

37.69

EUR

10:34:54

Euronext Dublin (XMSM)

1781213

35

37.69

EUR

10:34:54

Euronext Dublin (XMSM)

1781211

227

37.69

EUR

10:34:54

Euronext Dublin (XMSM)

1781209

313

37.66

EUR

10:36:11

Euronext Dublin (XMSM)

1782377

100

37.69

EUR

10:40:16

Euronext Dublin (XMSM)

1785290

81

37.69

EUR

10:40:16

Euronext Dublin (XMSM)

1785286

114

37.69

EUR

10:40:19

Euronext Dublin (XMSM)

1785314

329

37.68

EUR

10:48:11

Euronext Dublin (XMSM)

1790964

300

37.69

EUR

10:48:11

Euronext Dublin (XMSM)

1790957

37

37.69

EUR

10:48:11

Euronext Dublin (XMSM)

1790959

175

37.78

EUR

10:53:19

Euronext Dublin (XMSM)

1795124

137

37.78

EUR

10:54:02

Euronext Dublin (XMSM)

1795672

142

37.78

EUR

10:54:02

Euronext Dublin (XMSM)

1795670

1

37.79

EUR

10:54:02

Euronext Dublin (XMSM)

1795668

331

37.79

EUR

10:54:02

Euronext Dublin (XMSM)

1795666

324

37.78

EUR

10:55:22

Euronext Dublin (XMSM)

1796423

321

37.76

EUR

10:56:25

Euronext Dublin (XMSM)

1797230

30

37.72

EUR

11:00:33

Euronext Dublin (XMSM)

1800001

262

37.72

EUR

11:00:33

Euronext Dublin (XMSM)

1799999

173

37.71

EUR

11:01:43

Euronext Dublin (XMSM)

1800603

145

37.71

EUR

11:01:43

Euronext Dublin (XMSM)

1800601

139

37.70

EUR

11:03:45

Euronext Dublin (XMSM)

1801579

175

37.70

EUR

11:03:45

Euronext Dublin (XMSM)

1801581

12

37.70

EUR

11:03:45

Euronext Dublin (XMSM)

1801583

67

37.70

EUR

11:07:26

Euronext Dublin (XMSM)

1803764

71

37.70

EUR

11:07:26

Euronext Dublin (XMSM)

1803762

142

37.70

EUR

11:07:26

Euronext Dublin (XMSM)

1803760

43

37.70

EUR

11:07:26

Euronext Dublin (XMSM)

1803758

300

37.70

EUR

11:07:26

Euronext Dublin (XMSM)

1803756

176

37.70

EUR

11:10:20

Euronext Dublin (XMSM)

1805376

104

37.70

EUR

11:10:20

Euronext Dublin (XMSM)

1805374

52

37.67

EUR

11:12:58

Euronext Dublin (XMSM)

1806870

265

37.67

EUR

11:12:58

Euronext Dublin (XMSM)

1806868

286

37.69

EUR

11:14:20

Euronext Dublin (XMSM)

1807719

47

37.68

EUR

11:14:29

Euronext Dublin (XMSM)

1807783

238

37.68

EUR

11:14:49

Euronext Dublin (XMSM)

1808054

262

37.70

EUR

11:18:07

Euronext Dublin (XMSM)

1810134

59

37.70

EUR

11:18:07

Euronext Dublin (XMSM)

1810132

115

37.70

EUR

11:21:49

Euronext Dublin (XMSM)

1812423

157

37.70

EUR

11:22:57

Euronext Dublin (XMSM)

1813160

228

37.71

EUR

11:22:57

Euronext Dublin (XMSM)

1813156

110

37.71

EUR

11:22:57

Euronext Dublin (XMSM)

1813158

297

37.71

EUR

11:24:07

Euronext Dublin (XMSM)

1813813

251

37.78

EUR

11:31:52

Euronext Dublin (XMSM)

1818579

92

37.78

EUR

11:31:52

Euronext Dublin (XMSM)

1818577

106

37.74

EUR

11:43:37

Euronext Dublin (XMSM)

1825679

207

37.74

EUR

11:43:37

Euronext Dublin (XMSM)

1825677

26

37.75

EUR

11:45:40

Euronext Dublin (XMSM)

1827248

283

37.75

EUR

11:45:40

Euronext Dublin (XMSM)

1827246

175

37.75

EUR

11:46:42

Euronext Dublin (XMSM)

1827694

175

37.75

EUR

11:47:06

Euronext Dublin (XMSM)

1828027

142

37.75

EUR

11:47:58

Euronext Dublin (XMSM)

1828411

145

37.75

EUR

11:47:58

Euronext Dublin (XMSM)

1828409

327

37.75

EUR

11:47:58

Euronext Dublin (XMSM)

1828406

131

37.73

EUR

11:49:43

Euronext Dublin (XMSM)

1829313

175

37.73

EUR

11:49:43

Euronext Dublin (XMSM)

1829311

10

37.73

EUR

11:49:49

Euronext Dublin (XMSM)

1829361

49

37.73

EUR

11:49:49

Euronext Dublin (XMSM)

1829363

25

37.75

EUR

11:52:30

Euronext Dublin (XMSM)

1830868

11

37.75

EUR

11:52:30

Euronext Dublin (XMSM)

1830866

301

37.75

EUR

11:52:30

Euronext Dublin (XMSM)

1830864

308

37.76

EUR

11:54:03

Euronext Dublin (XMSM)

1831861

156

37.74

EUR

11:55:12

Euronext Dublin (XMSM)

1832569

149

37.74

EUR

11:55:12

Euronext Dublin (XMSM)

1832567

125

37.75

EUR

11:56:36

Euronext Dublin (XMSM)

1833342

203

37.75

EUR

11:56:36

Euronext Dublin (XMSM)

1833340

306

37.75

EUR

11:56:36

Euronext Dublin (XMSM)

1833338

156

37.75

EUR

11:56:59

Euronext Dublin (XMSM)

1833551

175

37.75

EUR

11:56:59

Euronext Dublin (XMSM)

1833549

305

37.76

EUR

11:58:39

Euronext Dublin (XMSM)

1834296

175

37.75

EUR

12:00:15

Euronext Dublin (XMSM)

1835240

175

37.78

EUR

12:03:20

Euronext Dublin (XMSM)

1836896

145

37.78

EUR

12:03:20

Euronext Dublin (XMSM)

1836898

237

37.85

EUR

12:08:24

Euronext Dublin (XMSM)

1839428

74

37.85

EUR

12:08:24

Euronext Dublin (XMSM)

1839426

89

37.85

EUR

12:09:05

Euronext Dublin (XMSM)

1839939

216

37.85

EUR

12:09:05

Euronext Dublin (XMSM)

1839937

309

37.83

EUR

12:11:26

Euronext Dublin (XMSM)

1841628

25

37.87

EUR

12:13:18

Euronext Dublin (XMSM)

1842790

115

37.87

EUR

12:13:18

Euronext Dublin (XMSM)

1842788

339

37.88

EUR

12:13:42

Euronext Dublin (XMSM)

1843069

364

37.88

EUR

12:14:32

Euronext Dublin (XMSM)

1843568

144

37.87

EUR

12:15:59

Euronext Dublin (XMSM)

1844445

145

37.87

EUR

12:15:59

Euronext Dublin (XMSM)

1844443

31

37.87

EUR

12:15:59

Euronext Dublin (XMSM)

1844438

279

37.87

EUR

12:15:59

Euronext Dublin (XMSM)

1844423

339

37.84

EUR

12:19:07

Euronext Dublin (XMSM)

1846130

198

37.83

EUR

12:21:44

Euronext Dublin (XMSM)

1847892

126

37.83

EUR

12:21:44

Euronext Dublin (XMSM)

1847894

42

37.83

EUR

12:25:00

Euronext Dublin (XMSM)

1850000

108

37.83

EUR

12:25:00

Euronext Dublin (XMSM)

1849998

152

37.83

EUR

12:25:00

Euronext Dublin (XMSM)

1849996

16

37.83

EUR

12:25:00

Euronext Dublin (XMSM)

1849994

316

37.83

EUR

12:28:31

Euronext Dublin (XMSM)

1852061

100

37.81

EUR

12:32:46

Euronext Dublin (XMSM)

1854965

306

37.83

EUR

12:32:46

Euronext Dublin (XMSM)

1854962

127

37.82

EUR

12:35:06

Euronext Dublin (XMSM)

1856178

207

37.82

EUR

12:35:06

Euronext Dublin (XMSM)

1856176

236

37.83

EUR

12:37:20

Euronext Dublin (XMSM)

1857448

104

37.83

EUR

12:37:20

Euronext Dublin (XMSM)

1857446

18

37.83

EUR

12:40:05

Euronext Dublin (XMSM)

1859545

300

37.83

EUR

12:40:05

Euronext Dublin (XMSM)

1859543

175

37.82

EUR

12:40:36

Euronext Dublin (XMSM)

1860000

116

37.81

EUR

12:42:11

Euronext Dublin (XMSM)

1860917

186

37.81

EUR

12:42:11

Euronext Dublin (XMSM)

1860915

250

37.82

EUR

12:44:56

Euronext Dublin (XMSM)

1862591

70

37.82

EUR

12:44:56

Euronext Dublin (XMSM)

1862589

145

37.80

EUR

12:47:22

Euronext Dublin (XMSM)

1863859

56

37.80

EUR

12:48:14

Euronext Dublin (XMSM)

1864285

129

37.80

EUR

12:48:15

Euronext Dublin (XMSM)

1864310

65

37.81

EUR

12:49:54

Euronext Dublin (XMSM)

1865374

303

37.82

EUR

12:50:46

Euronext Dublin (XMSM)

1866031

290

37.83

EUR

12:52:42

Euronext Dublin (XMSM)

1867108

102

37.82

EUR

12:54:12

Euronext Dublin (XMSM)

1867912

135

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869170

154

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869167

21

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869173

303

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869163

6

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869161

175

37.82

EUR

12:56:27

Euronext Dublin (XMSM)

1869159

171

37.79

EUR

12:59:49

Euronext Dublin (XMSM)

1871823

135

37.79

EUR

12:59:49

Euronext Dublin (XMSM)

1871821

323

37.79

EUR

12:59:49

Euronext Dublin (XMSM)

1871807

301

37.78

EUR

13:00:56

Euronext Dublin (XMSM)

1872615

106

37.78

EUR

13:01:25

Euronext Dublin (XMSM)

1873009

172

37.78

EUR

13:01:25

Euronext Dublin (XMSM)

1873007

340

37.78

EUR

13:01:25

Euronext Dublin (XMSM)

1873005

536

37.80

EUR

13:02:21

Euronext Dublin (XMSM)

1873677

308

37.80

EUR

13:02:21

Euronext Dublin (XMSM)

1873675

255

37.80

EUR

13:02:24

Euronext Dublin (XMSM)

1873761

253

37.80

EUR

13:02:24

Euronext Dublin (XMSM)

1873759

35

37.80

EUR

13:02:24

Euronext Dublin (XMSM)

1873763

326

37.79

EUR

13:02:40

Euronext Dublin (XMSM)

1874018

294

37.79

EUR

13:02:40

Euronext Dublin (XMSM)

1874016

123

37.79

EUR

13:02:59

Euronext Dublin (XMSM)

1874233

175

37.79

EUR

13:02:59

Euronext Dublin (XMSM)

1874231

328

37.79

EUR

13:02:59

Euronext Dublin (XMSM)

1874217

49

37.79

EUR

13:06:22

Euronext Dublin (XMSM)

1876921

175

37.79

EUR

13:06:41

Euronext Dublin (XMSM)

1877049

131

37.78

EUR

13:06:42

Euronext Dublin (XMSM)

1877103

175

37.78

EUR

13:06:42

Euronext Dublin (XMSM)

1877101

305

37.79

EUR

13:06:42

Euronext Dublin (XMSM)

1877099

86

37.76

EUR

13:07:26

Euronext Dublin (XMSM)

1877554

96

37.76

EUR

13:08:34

Euronext Dublin (XMSM)

1878293

175

37.76

EUR

13:08:53

Euronext Dublin (XMSM)

1878456

153

37.76

EUR

13:08:53

Euronext Dublin (XMSM)

1878454

175

37.76

EUR

13:10:26

Euronext Dublin (XMSM)

1879776

107

37.76

EUR

13:10:26

Euronext Dublin (XMSM)

1879778

182

37.76

EUR

13:10:26

Euronext Dublin (XMSM)

1879757

125

37.76

EUR

13:10:26

Euronext Dublin (XMSM)

1879755

319

37.78

EUR

13:12:41

Euronext Dublin (XMSM)

1881564

175

37.76

EUR

13:13:35

Euronext Dublin (XMSM)

1884137

93

37.84

EUR

13:21:45

Euronext Dublin (XMSM)

1890729

202

37.84

EUR

13:21:45

Euronext Dublin (XMSM)

1890725

8

37.84

EUR

13:21:59

Euronext Dublin (XMSM)

1890856

145

37.84

EUR

13:21:59

Euronext Dublin (XMSM)

1890854

175

37.84

EUR

13:21:59

Euronext Dublin (XMSM)

1890852

50

37.83

EUR

13:24:21

Euronext Dublin (XMSM)

1892449

157

37.83

EUR

13:24:21

Euronext Dublin (XMSM)

1892447

127

37.83

EUR

13:25:18

Euronext Dublin (XMSM)

1893308

207

37.83

EUR

13:25:18

Euronext Dublin (XMSM)

1893306

204

37.83

EUR

13:26:41

Euronext Dublin (XMSM)

1894722

123

37.83

EUR

13:26:41

Euronext Dublin (XMSM)

1894720

175

37.82

EUR

13:26:44

Euronext Dublin (XMSM)

1894745

300

37.81

EUR

13:29:26

Euronext Dublin (XMSM)

1896574

43

37.81

EUR

13:29:26

Euronext Dublin (XMSM)

1896576

211

37.86

EUR

13:32:30

Euronext Dublin (XMSM)

1899564

82

37.86

EUR

13:32:31

Euronext Dublin (XMSM)

1899570

207

37.84

EUR

13:32:38

Euronext Dublin (XMSM)

1899626

98

37.84

EUR

13:32:44

Euronext Dublin (XMSM)

1899688

288

37.84

EUR

13:33:43

Euronext Dublin (XMSM)

1900454

3

37.84

EUR

13:33:43

Euronext Dublin (XMSM)

1900452

50

37.84

EUR

13:36:28

Euronext Dublin (XMSM)

1902617

145

37.84

EUR

13:36:28

Euronext Dublin (XMSM)

1902615

111

37.83

EUR

13:36:56

Euronext Dublin (XMSM)

1903182

185

37.83

EUR

13:36:56

Euronext Dublin (XMSM)

1903180

320

37.82

EUR

13:36:58

Euronext Dublin (XMSM)

1903259

137

37.83

EUR

13:37:51

Euronext Dublin (XMSM)

1903915

206

37.83

EUR

13:37:51

Euronext Dublin (XMSM)

1903913

107

37.80

EUR

13:41:06

Euronext Dublin (XMSM)

1906762

175

37.80

EUR

13:41:23

Euronext Dublin (XMSM)

1906972

30

37.80

EUR

13:41:23

Euronext Dublin (XMSM)

1906974

78

37.78

EUR

13:41:41

Euronext Dublin (XMSM)

1907170

25

37.81

EUR

13:43:52

Euronext Dublin (XMSM)

1908876

156

37.81

EUR

13:43:52

Euronext Dublin (XMSM)

1908874

121

37.81

EUR

13:43:52

Euronext Dublin (XMSM)

1908870

174

37.81

EUR

13:43:52

Euronext Dublin (XMSM)

1908867

284

37.81

EUR

13:45:55

Euronext Dublin (XMSM)

1910682

293

37.81

EUR

13:46:42

Euronext Dublin (XMSM)

1911362

301

37.80

EUR

13:46:48

Euronext Dublin (XMSM)

1911430

135

37.78

EUR

13:47:49

Euronext Dublin (XMSM)

1912407

175

37.78

EUR

13:47:49

Euronext Dublin (XMSM)

1912405

161

37.78

EUR

13:48:34

Euronext Dublin (XMSM)

1913471

175

37.78

EUR

13:48:34

Euronext Dublin (XMSM)

1913469

175

37.78

EUR

13:49:49

Euronext Dublin (XMSM)

1914950

339

37.77

EUR

13:49:55

Euronext Dublin (XMSM)

1915045

175

37.76

EUR

13:50:01

Euronext Dublin (XMSM)

1915232

130

37.81

EUR

13:51:43

Euronext Dublin (XMSM)

1917139

175

37.81

EUR

13:51:43

Euronext Dublin (XMSM)

1917137

336

37.83

EUR

13:56:11

Euronext Dublin (XMSM)

1921691

25

37.81

EUR

13:57:44

Euronext Dublin (XMSM)

1923312

140

37.81

EUR

13:57:44

Euronext Dublin (XMSM)

1923310

175

37.81

EUR

13:57:44

Euronext Dublin (XMSM)

1923308

290

37.80

EUR

13:59:58

Euronext Dublin (XMSM)

1925566

285

37.81

EUR

14:01:01

Euronext Dublin (XMSM)

1927029

297

37.81

EUR

14:02:11

Euronext Dublin (XMSM)

1928165

306

37.82

EUR

14:04:51

Euronext Dublin (XMSM)

1930495

145

37.82

EUR

14:07:23

Euronext Dublin (XMSM)

1932388

175

37.82

EUR

14:07:23

Euronext Dublin (XMSM)

1932386

166

37.82

EUR

14:08:02

Euronext Dublin (XMSM)

1932825

172

37.82

EUR

14:08:02

Euronext Dublin (XMSM)

1932823

261

37.81

EUR

14:09:25

Euronext Dublin (XMSM)

1934158

40

37.81

EUR

14:09:25

Euronext Dublin (XMSM)

1934154

12

37.81

EUR

14:09:25

Euronext Dublin (XMSM)

1934156

318

37.80

EUR

14:10:41

Euronext Dublin (XMSM)

1935222

53

37.82

EUR

14:12:46

Euronext Dublin (XMSM)

1937463

278

37.82

EUR

14:12:46

Euronext Dublin (XMSM)

1937461

299

37.81

EUR

14:13:38

Euronext Dublin (XMSM)

1938147

16

37.81

EUR

14:13:38

Euronext Dublin (XMSM)

1938145

280

37.84

EUR

14:16:31

Euronext Dublin (XMSM)

1941023

16

37.84

EUR

14:16:31

Euronext Dublin (XMSM)

1941021

6

37.81

EUR

14:18:46

Euronext Dublin (XMSM)

1942577

300

37.81

EUR

14:18:46

Euronext Dublin (XMSM)

1942575

141

37.80

EUR

14:19:45

Euronext Dublin (XMSM)

1943865

149

37.80

EUR

14:19:45

Euronext Dublin (XMSM)

1943863

5

37.81

EUR

14:21:02

Euronext Dublin (XMSM)

1945016

96

37.81

EUR

14:21:15

Euronext Dublin (XMSM)

1945236

175

37.81

EUR

14:21:15

Euronext Dublin (XMSM)

1945234

87

37.81

EUR

14:21:50

Euronext Dublin (XMSM)

1945817

250

37.81

EUR

14:21:50

Euronext Dublin (XMSM)

1945815

280

37.81

EUR

14:21:50

Euronext Dublin (XMSM)

1945810

48

37.81

EUR

14:21:50

Euronext Dublin (XMSM)

1945812

175

37.80

EUR

14:23:50

Euronext Dublin (XMSM)

1947614

121

37.79

EUR

14:24:43

Euronext Dublin (XMSM)

1948488

191

37.79

EUR

14:24:43

Euronext Dublin (XMSM)

1948486

193

37.78

EUR

14:25:27

Euronext Dublin (XMSM)

1949327

102

37.78

EUR

14:25:27

Euronext Dublin (XMSM)

1949325

78

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951147

145

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951145

145

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951143

41

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951141

180

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951139

50

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951137

44

37.78

EUR

14:27:12

Euronext Dublin (XMSM)

1951135

175

37.76

EUR

14:29:31

Euronext Dublin (XMSM)

1953728

288

37.75

EUR

14:30:00

Euronext Dublin (XMSM)

1954734

100

37.77

EUR

14:30:13

Euronext Dublin (XMSM)

1957272

100

37.77

EUR

14:30:13

Euronext Dublin (XMSM)

1957270

129

37.77

EUR

14:30:14

Euronext Dublin (XMSM)

1957327

147

37.77

EUR

14:30:15

Euronext Dublin (XMSM)

1957366

145

37.77

EUR

14:30:15

Euronext Dublin (XMSM)

1957364

175

37.77

EUR

14:30:15

Euronext Dublin (XMSM)

1957331

147

37.77

EUR

14:30:15

Euronext Dublin (XMSM)

1957329

50

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957646

175

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957644

147

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957642

145

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957640

36

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957638

388

37.76

EUR

14:30:24

Euronext Dublin (XMSM)

1957636

2

37.76

EUR

14:30:53

Euronext Dublin (XMSM)

1958782

147

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959315

261

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959313

50

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959311

145

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959309

195

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959307

147

37.76

EUR

14:31:02

Euronext Dublin (XMSM)

1959265

127

37.76

EUR

14:31:03

Euronext Dublin (XMSM)

1959328

50

37.76

EUR

14:31:03

Euronext Dublin (XMSM)

1959326

145

37.76

EUR

14:31:03

Euronext Dublin (XMSM)

1959324

147

37.76

EUR

14:31:03

Euronext Dublin (XMSM)

1959322

148

37.76

EUR

14:31:03

Euronext Dublin (XMSM)

1959320

259

37.78

EUR

14:31:58

Euronext Dublin (XMSM)

1961250

63

37.78

EUR

14:31:58

Euronext Dublin (XMSM)

1961248

50

37.78

EUR

14:32:22

Euronext Dublin (XMSM)

1961882

147

37.78

EUR

14:32:22

Euronext Dublin (XMSM)

1961884

175

37.78

EUR

14:32:22

Euronext Dublin (XMSM)

1961880

100

37.79

EUR

14:32:31

Euronext Dublin (XMSM)

1962206

180

37.79

EUR

14:32:32

Euronext Dublin (XMSM)

1962231

41

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962859

145

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962857

147

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962855

150

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962853

118

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962851

2

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962849

43

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962847

300

37.78

EUR

14:32:55

Euronext Dublin (XMSM)

1962845

147

37.78

EUR

14:33:31

Euronext Dublin (XMSM)

1964011

145

37.78

EUR

14:33:31

Euronext Dublin (XMSM)

1964009

50

37.78

EUR

14:33:31

Euronext Dublin (XMSM)

1964007

175

37.78

EUR

14:33:36

Euronext Dublin (XMSM)

1964195

147

37.78

EUR

14:33:36

Euronext Dublin (XMSM)

1964197

145

37.78

EUR

14:33:36

Euronext Dublin (XMSM)

1964199

50

37.78

EUR

14:33:36

Euronext Dublin (XMSM)

1964201

175

37.77

EUR

14:34:03

Euronext Dublin (XMSM)

1964942

274

37.77

EUR

14:34:03

Euronext Dublin (XMSM)

1964937

51

37.77

EUR

14:34:03

Euronext Dublin (XMSM)

1964935

56

37.78

EUR

14:35:03

Euronext Dublin (XMSM)

1966818

135

37.83

EUR

14:35:29

Euronext Dublin (XMSM)

1968094

145

37.83

EUR

14:35:29

Euronext Dublin (XMSM)

1968092

115

37.83

EUR

14:35:44

Euronext Dublin (XMSM)

1968483

145

37.83

EUR

14:35:44

Euronext Dublin (XMSM)

1968481

147

37.83

EUR

14:35:44

Euronext Dublin (XMSM)

1968479

175

37.83

EUR

14:35:44

Euronext Dublin (XMSM)

1968474

175

37.83

EUR

14:35:44

Euronext Dublin (XMSM)

1968472

175

37.83

EUR

14:35:47

Euronext Dublin (XMSM)

1968568

145

37.83

EUR

14:35:47

Euronext Dublin (XMSM)

1968572

147

37.83

EUR

14:35:47

Euronext Dublin (XMSM)

1968570

37

37.82

EUR

14:35:48

Euronext Dublin (XMSM)

1968593

252

37.82

EUR

14:35:49

Euronext Dublin (XMSM)

1968631

325

37.80

EUR

14:36:07

Euronext Dublin (XMSM)

1969034

89

37.78

EUR

14:37:20

Euronext Dublin (XMSM)

1971550

175

37.78

EUR

14:37:20

Euronext Dublin (XMSM)

1971548

42

37.78

EUR

14:37:20

Euronext Dublin (XMSM)

1971546

416

37.81

EUR

14:38:02

Euronext Dublin (XMSM)

1972954

114

37.80

EUR

14:38:11

Euronext Dublin (XMSM)

1973207

200

37.80

EUR

14:38:11

Euronext Dublin (XMSM)

1973205

307

37.80

EUR

14:38:11

Euronext Dublin (XMSM)

1973203

23

37.80

EUR

14:38:11

Euronext Dublin (XMSM)

1973201

145

37.80

EUR

14:39:00

Euronext Dublin (XMSM)

1974559

147

37.80

EUR

14:39:00

Euronext Dublin (XMSM)

1974557

135

37.79

EUR

14:39:03

Euronext Dublin (XMSM)

1974675

175

37.79

EUR

14:39:03

Euronext Dublin (XMSM)

1974673

175

37.77

EUR

14:39:49

Euronext Dublin (XMSM)

1975972

175

37.77

EUR

14:39:50

Euronext Dublin (XMSM)

1975995

147

37.77

EUR

14:39:54

Euronext Dublin (XMSM)

1976132

175

37.77

EUR

14:39:54

Euronext Dublin (XMSM)

1976130

147

37.77

EUR

14:40:09

Euronext Dublin (XMSM)

1976600

175

37.77

EUR

14:40:09

Euronext Dublin (XMSM)

1976598

175

37.77

EUR

14:40:37

Euronext Dublin (XMSM)

1977524

15

37.76

EUR

14:40:42

Euronext Dublin (XMSM)

1977784

300

37.76

EUR

14:40:42

Euronext Dublin (XMSM)

1977782

147

37.77

EUR

14:41:33

Euronext Dublin (XMSM)

1979414

39

37.77

EUR

14:41:33

Euronext Dublin (XMSM)

1979412

147

37.77

EUR

14:41:33

Euronext Dublin (XMSM)

1979401

145

37.77

EUR

14:41:35

Euronext Dublin (XMSM)

1979467

147

37.77

EUR

14:41:35

Euronext Dublin (XMSM)

1979465

175

37.77

EUR

14:41:35

Euronext Dublin (XMSM)

1979463

147

37.77

EUR

14:42:01

Euronext Dublin (XMSM)

1980055

112

37.77

EUR

14:42:01

Euronext Dublin (XMSM)

1980053

35

37.77

EUR

14:42:01

Euronext Dublin (XMSM)

1980057

17

37.72

EUR

14:42:59

Euronext Dublin (XMSM)

1982151

278

37.72

EUR

14:42:59

Euronext Dublin (XMSM)

1982149

9

37.72

EUR

14:42:59

Euronext Dublin (XMSM)

1982147

23

37.73

EUR

14:42:59

Euronext Dublin (XMSM)

1982133

154

37.73

EUR

14:42:59

Euronext Dublin (XMSM)

1982131

146

37.72

EUR

14:42:59

Euronext Dublin (XMSM)

1982129

303

37.72

EUR

14:42:59

Euronext Dublin (XMSM)

1982123

100

37.71

EUR

14:43:02

Euronext Dublin (XMSM)

1982313

100

37.71

EUR

14:43:02

Euronext Dublin (XMSM)

1982311

97

37.71

EUR

14:43:02

Euronext Dublin (XMSM)

1982302

24

37.71

EUR

14:43:03

Euronext Dublin (XMSM)

1982335

339

37.68

EUR

14:43:08

Euronext Dublin (XMSM)

1982846

121

37.71

EUR

14:43:54

Euronext Dublin (XMSM)

1984265

175

37.71

EUR

14:43:54

Euronext Dublin (XMSM)

1984263

175

37.71

EUR

14:44:10

Euronext Dublin (XMSM)

1984917

145

37.71

EUR

14:44:10

Euronext Dublin (XMSM)

1984919

7

37.69

EUR

14:44:50

Euronext Dublin (XMSM)

1986345

126

37.70

EUR

14:44:50

Euronext Dublin (XMSM)

1986332

175

37.70

EUR

14:44:50

Euronext Dublin (XMSM)

1986319

140

37.69

EUR

14:44:52

Euronext Dublin (XMSM)

1986410

175

37.69

EUR

14:44:52

Euronext Dublin (XMSM)

1986408

264

37.63

EUR

14:45:09

Euronext Dublin (XMSM)

1987675

59

37.63

EUR

14:45:14

Euronext Dublin (XMSM)

1988012

53

37.63

EUR

14:45:39

Euronext Dublin (XMSM)

1989089

178

37.63

EUR

14:45:39

Euronext Dublin (XMSM)

1989087

82

37.63

EUR

14:45:39

Euronext Dublin (XMSM)

1989085

286

37.61

EUR

14:46:03

Euronext Dublin (XMSM)

1990021

288

37.60

EUR

14:46:23

Euronext Dublin (XMSM)

1991090

276

37.59

EUR

14:46:31

Euronext Dublin (XMSM)

1991408

300

37.59

EUR

14:46:36

Euronext Dublin (XMSM)

1991594

168

37.65

EUR

14:47:35

Euronext Dublin (XMSM)

1994914

146

37.65

EUR

14:47:35

Euronext Dublin (XMSM)

1994916

175

37.65

EUR

14:47:36

Euronext Dublin (XMSM)

1994966

189

37.65

EUR

14:47:43

Euronext Dublin (XMSM)

1995348

143

37.65

EUR

14:47:43

Euronext Dublin (XMSM)

1995346

50

37.71

EUR

14:48:50

Euronext Dublin (XMSM)

1998051

145

37.78

EUR

14:49:18

Euronext Dublin (XMSM)

1999514

175

37.78

EUR

14:49:18

Euronext Dublin (XMSM)

1999512

190

37.78

EUR

14:49:18

Euronext Dublin (XMSM)

1999510

330

37.78

EUR

14:49:18

Euronext Dublin (XMSM)

1999508

175

37.78

EUR

14:49:24

Euronext Dublin (XMSM)

1999661

300

37.76

EUR

14:49:26

Euronext Dublin (XMSM)

1999769

93

37.77

EUR

14:49:26

Euronext Dublin (XMSM)

1999767

145

37.77

EUR

14:49:26

Euronext Dublin (XMSM)

1999765

144

37.77

EUR

14:49:26

Euronext Dublin (XMSM)

1999763

130

37.76

EUR

14:49:45

Euronext Dublin (XMSM)

2000225

2

37.76

EUR

14:50:00

Euronext Dublin (XMSM)

2000670

189

37.76

EUR

14:50:00

Euronext Dublin (XMSM)

2000668

220

37.77

EUR

14:51:00

Euronext Dublin (XMSM)

2002348

303

37.77

EUR

14:51:00

Euronext Dublin (XMSM)

2002345

303

37.77

EUR

14:51:19

Euronext Dublin (XMSM)

2002897

175

37.76

EUR

14:51:59

Euronext Dublin (XMSM)

2003841

192

37.76

EUR

14:51:59

Euronext Dublin (XMSM)

2003835

96

37.76

EUR

14:51:59

Euronext Dublin (XMSM)

2003833

103

37.76

EUR

14:52:18

Euronext Dublin (XMSM)

2004380

146

37.76

EUR

14:52:18

Euronext Dublin (XMSM)

2004378

175

37.76

EUR

14:52:18

Euronext Dublin (XMSM)

2004376

279

37.76

EUR

14:52:18

Euronext Dublin (XMSM)

2004370

146

37.76

EUR

14:53:28

Euronext Dublin (XMSM)

2005945

327

37.76

EUR

14:53:28

Euronext Dublin (XMSM)

2005942

293

37.74

EUR

14:54:21

Euronext Dublin (XMSM)

2007276

93

37.73

EUR

14:54:51

Euronext Dublin (XMSM)

2008079

23

37.73

EUR

14:54:51

Euronext Dublin (XMSM)

2008081

175

37.74

EUR

14:55:16

Euronext Dublin (XMSM)

2008784

290

37.75

EUR

14:55:56

Euronext Dublin (XMSM)

2009932

326

37.74

EUR

14:56:04

Euronext Dublin (XMSM)

2010073

83

37.76

EUR

14:56:30

Euronext Dublin (XMSM)

2011096

125

37.76

EUR

14:56:30

Euronext Dublin (XMSM)

2011094

96

37.76

EUR

14:56:30

Euronext Dublin (XMSM)

2011092

146

37.74

EUR

14:56:49

Euronext Dublin (XMSM)

2011544

175

37.74

EUR

14:56:49

Euronext Dublin (XMSM)

2011542

329

37.77

EUR

14:57:58

Euronext Dublin (XMSM)

2013455

145

37.77

EUR

14:58:21

Euronext Dublin (XMSM)

2013882

146

37.77

EUR

14:58:21

Euronext Dublin (XMSM)

2013880

296

37.76

EUR

14:58:21

Euronext Dublin (XMSM)

2013878

106

37.76

EUR

14:58:40

Euronext Dublin (XMSM)

2014349

175

37.76

EUR

14:58:40

Euronext Dublin (XMSM)

2014347

175

37.76

EUR

14:58:58

Euronext Dublin (XMSM)

2014795

140

37.76

EUR

14:58:58

Euronext Dublin (XMSM)

2014797

140

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016856

50

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016854

145

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016852

146

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016850

135

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016848

194

37.74

EUR

14:59:57

Euronext Dublin (XMSM)

2016846

50

37.76

EUR

15:00:36

Euronext Dublin (XMSM)

2020596

146

37.76

EUR

15:00:36

Euronext Dublin (XMSM)

2020594

114

37.76

EUR

15:00:43

Euronext Dublin (XMSM)

2020961

175

37.76

EUR

15:00:43

Euronext Dublin (XMSM)

2020959

316

37.75

EUR

15:01:18

Euronext Dublin (XMSM)

2022545

146

37.75

EUR

15:01:18

Euronext Dublin (XMSM)

2022540

146

37.75

EUR

15:02:00

Euronext Dublin (XMSM)

2023835

175

37.75

EUR

15:02:00

Euronext Dublin (XMSM)

2023833

18

37.75

EUR

15:02:00

Euronext Dublin (XMSM)

2023837

145

37.75

EUR

15:02:00

Euronext Dublin (XMSM)

2023758

146

37.75

EUR

15:02:00

Euronext Dublin (XMSM)

2023756

277

37.73

EUR

15:02:20

Euronext Dublin (XMSM)

2024613

112

37.72

EUR

15:02:46

Euronext Dublin (XMSM)

2025243

175

37.72

EUR

15:02:46

Euronext Dublin (XMSM)

2025241

103

37.72

EUR

15:02:59

Euronext Dublin (XMSM)

2025560

175

37.72

EUR

15:03:00

Euronext Dublin (XMSM)

2025600

166

37.72

EUR

15:03:06

Euronext Dublin (XMSM)

2025818

175

37.72

EUR

15:03:17

Euronext Dublin (XMSM)

2026186

308

37.70

EUR

15:03:34

Euronext Dublin (XMSM)

2026587

19

37.70

EUR

15:04:09

Euronext Dublin (XMSM)

2027891

145

37.70

EUR

15:04:09

Euronext Dublin (XMSM)

2027889

175

37.70

EUR

15:04:09

Euronext Dublin (XMSM)

2027887

287

37.68

EUR

15:04:21

Euronext Dublin (XMSM)

2028231

145

37.68

EUR

15:04:34

Euronext Dublin (XMSM)

2028627

146

37.68

EUR

15:04:34

Euronext Dublin (XMSM)

2028625

304

37.68

EUR

15:04:34

Euronext Dublin (XMSM)

2028623

32

37.68

EUR

15:04:34

Euronext Dublin (XMSM)

2028621

162

37.70

EUR

15:05:43

Euronext Dublin (XMSM)

2030621

146

37.70

EUR

15:05:43

Euronext Dublin (XMSM)

2030604

40

37.70

EUR

15:05:43

Euronext Dublin (XMSM)

2030586

257

37.70

EUR

15:05:43

Euronext Dublin (XMSM)

2030584

115

37.65

EUR

15:06:15

Euronext Dublin (XMSM)

2032127

169

37.65

EUR

15:06:15

Euronext Dublin (XMSM)

2032124

146

37.66

EUR

15:07:02

Euronext Dublin (XMSM)

2033459

175

37.65

EUR

15:07:07

Euronext Dublin (XMSM)

2033609

125

37.65

EUR

15:07:17

Euronext Dublin (XMSM)

2033902

75

37.64

EUR

15:07:40

Euronext Dublin (XMSM)

2034781

248

37.64

EUR

15:07:51

Euronext Dublin (XMSM)

2035075

232

37.65

EUR

15:08:27

Euronext Dublin (XMSM)

2036603

175

37.65

EUR

15:08:48

Euronext Dublin (XMSM)

2036991

145

37.64

EUR

15:08:59

Euronext Dublin (XMSM)

2037252

175

37.64

EUR

15:08:59

Euronext Dublin (XMSM)

2037250

145

37.65

EUR

15:08:59

Euronext Dublin (XMSM)

2037230

50

37.65

EUR

15:08:59

Euronext Dublin (XMSM)

2037228

146

37.65

EUR

15:08:59

Euronext Dublin (XMSM)

2037226

224

37.64

EUR

15:08:59

Euronext Dublin (XMSM)

2037224

285

37.64

EUR

15:10:08

Euronext Dublin (XMSM)

2039444

232

37.65

EUR

15:10:08

Euronext Dublin (XMSM)

2039403

78

37.65

EUR

15:10:08

Euronext Dublin (XMSM)

2039401

165

37.62

EUR

15:11:23

Euronext Dublin (XMSM)

2041219

133

37.62

EUR

15:11:23

Euronext Dublin (XMSM)

2041217

146

37.62

EUR

15:11:26

Euronext Dublin (XMSM)

2041294

145

37.62

EUR

15:11:26

Euronext Dublin (XMSM)

2041292

124

37.64

EUR

15:12:15

Euronext Dublin (XMSM)

2042332

175

37.64

EUR

15:12:15

Euronext Dublin (XMSM)

2042330

276

37.63

EUR

15:12:19

Euronext Dublin (XMSM)

2042394

33

37.62

EUR

15:12:22

Euronext Dublin (XMSM)

2042492

175

37.62

EUR

15:12:22

Euronext Dublin (XMSM)

2042490

80

37.62

EUR

15:12:22

Euronext Dublin (XMSM)

2042488

15

37.61

EUR

15:13:04

Euronext Dublin (XMSM)

2043486

146

37.61

EUR

15:13:04

Euronext Dublin (XMSM)

2043484

175

37.61

EUR

15:13:04

Euronext Dublin (XMSM)

2043482

175

37.62

EUR

15:14:14

Euronext Dublin (XMSM)

2045333

123

37.62

EUR

15:14:14

Euronext Dublin (XMSM)

2045326

167

37.62

EUR

15:14:14

Euronext Dublin (XMSM)

2045324

175

37.62

EUR

15:14:18

Euronext Dublin (XMSM)

2045433

145

37.63

EUR

15:15:25

Euronext Dublin (XMSM)

2046805

175

37.63

EUR

15:15:25

Euronext Dublin (XMSM)

2046803

50

37.63

EUR

15:15:25

Euronext Dublin (XMSM)

2046809

146

37.63

EUR

15:15:25

Euronext Dublin (XMSM)

2046807

334

37.63

EUR

15:15:25

Euronext Dublin (XMSM)

2046799

71

37.62

EUR

15:16:48

Euronext Dublin (XMSM)

2048895

123

37.61

EUR

15:16:51

Euronext Dublin (XMSM)

2048978

146

37.61

EUR

15:16:51

Euronext Dublin (XMSM)

2048976

6

37.61

EUR

15:16:51

Euronext Dublin (XMSM)

2048974

139

37.61

EUR

15:16:51

Euronext Dublin (XMSM)

2048967

237

37.61

EUR

15:16:51

Euronext Dublin (XMSM)

2048965

146

37.61

EUR

15:18:01

Euronext Dublin (XMSM)

2050295

2

37.61

EUR

15:18:01

Euronext Dublin (XMSM)

2050290

312

37.61

EUR

15:18:01

Euronext Dublin (XMSM)

2050288

196

37.60

EUR

15:18:05

Euronext Dublin (XMSM)

2050476

85

37.60

EUR

15:18:05

Euronext Dublin (XMSM)

2050474

138

37.61

EUR

15:18:41

Euronext Dublin (XMSM)

2051327

150

37.61

EUR

15:18:41

Euronext Dublin (XMSM)

2051325

210

37.60

EUR

15:18:58

Euronext Dublin (XMSM)

2051635

141

37.66

EUR

15:20:45

Euronext Dublin (XMSM)

2054187

17

37.66

EUR

15:20:45

Euronext Dublin (XMSM)

2054189

289

37.65

EUR

15:21:02

Euronext Dublin (XMSM)

2054507

123

37.65

EUR

15:21:03

Euronext Dublin (XMSM)

2054527

175

37.65

EUR

15:21:03

Euronext Dublin (XMSM)

2054525

304

37.64

EUR

15:21:31

Euronext Dublin (XMSM)

2055225

204

37.64

EUR

15:21:39

Euronext Dublin (XMSM)

2055442

175

37.64

EUR

15:21:39

Euronext Dublin (XMSM)

2055440

146

37.62

EUR

15:22:04

Euronext Dublin (XMSM)

2056094

175

37.62

EUR

15:22:04

Euronext Dublin (XMSM)

2056092

157

37.61

EUR

15:22:28

Euronext Dublin (XMSM)

2056622

156

37.61

EUR

15:22:28

Euronext Dublin (XMSM)

2056593

162

37.61

EUR

15:22:28

Euronext Dublin (XMSM)

2056591

129

37.61

EUR

15:22:29

Euronext Dublin (XMSM)

2056624

175

37.60

EUR

15:22:47

Euronext Dublin (XMSM)

2057129

146

37.63

EUR

15:24:02

Euronext Dublin (XMSM)

2058894

143

37.63

EUR

15:24:07

Euronext Dublin (XMSM)

2059363

181

37.63

EUR

15:24:07

Euronext Dublin (XMSM)

2059365

110

37.65

EUR

15:24:52

Euronext Dublin (XMSM)

2060884

251

37.65

EUR

15:25:00

Euronext Dublin (XMSM)

2060975

56

37.66

EUR

15:25:12

Euronext Dublin (XMSM)

2061746

262

37.66

EUR

15:25:12

Euronext Dublin (XMSM)

2061744

146

37.65

EUR

15:25:43

Euronext Dublin (XMSM)

2063038

175

37.65

EUR

15:25:43

Euronext Dublin (XMSM)

2063036

181

37.65

EUR

15:25:43

Euronext Dublin (XMSM)

2063034

175

37.65

EUR

15:25:43

Euronext Dublin (XMSM)

2063032

281

37.67

EUR

15:27:02

Euronext Dublin (XMSM)

2064908

282

37.67

EUR

15:27:02

Euronext Dublin (XMSM)

2064906

188

37.67

EUR

15:27:06

Euronext Dublin (XMSM)

2065016

327

37.67

EUR

15:27:22

Euronext Dublin (XMSM)

2065419

181

37.67

EUR

15:27:44

Euronext Dublin (XMSM)

2065849

112

37.67

EUR

15:27:44

Euronext Dublin (XMSM)

2065851

175

37.66

EUR

15:27:50

Euronext Dublin (XMSM)

2065944

145

37.66

EUR

15:27:50

Euronext Dublin (XMSM)

2065946

15

37.66

EUR

15:27:50

Euronext Dublin (XMSM)

2065948

287

37.64

EUR

15:28:02

Euronext Dublin (XMSM)

2066354

175

37.64

EUR

15:28:20

Euronext Dublin (XMSM)

2066714

146

37.64

EUR

15:28:32

Euronext Dublin (XMSM)

2066982

145

37.64

EUR

15:28:32

Euronext Dublin (XMSM)

2066980

118

37.64

EUR

15:28:32

Euronext Dublin (XMSM)

2066978

146

37.64

EUR

15:28:40

Euronext Dublin (XMSM)

2067108

50

37.64

EUR

15:28:57

Euronext Dublin (XMSM)

2067554

146

37.64

EUR

15:28:57

Euronext Dublin (XMSM)

2067552

145

37.64

EUR

15:28:57

Euronext Dublin (XMSM)

2067530

175

37.64

EUR

15:28:57

Euronext Dublin (XMSM)

2067528

89

37.63

EUR

15:29:00

Euronext Dublin (XMSM)

2067646

222

37.63

EUR

15:29:06

Euronext Dublin (XMSM)

2067829

143

37.62

EUR

15:29:27

Euronext Dublin (XMSM)

2068290

175

37.62

EUR

15:29:27

Euronext Dublin (XMSM)

2068288

175

37.60

EUR

15:29:41

Euronext Dublin (XMSM)

2069173

39

37.60

EUR

15:29:41

Euronext Dublin (XMSM)

2069171

115

37.60

EUR

15:29:42

Euronext Dublin (XMSM)

2069300

145

37.61

EUR

15:30:10

Euronext Dublin (XMSM)

2070114

146

37.61

EUR

15:30:10

Euronext Dublin (XMSM)

2070112

17

37.61

EUR

15:30:10

Euronext Dublin (XMSM)

2070110

146

37.62

EUR

15:30:35

Euronext Dublin (XMSM)

2070861

145

37.62

EUR

15:30:35

Euronext Dublin (XMSM)

2070859

16

37.62

EUR

15:30:35

Euronext Dublin (XMSM)

2070857

10

37.61

EUR

15:30:36

Euronext Dublin (XMSM)

2070946

145

37.61

EUR

15:30:36

Euronext Dublin (XMSM)

2070944

175

37.61

EUR

15:30:36

Euronext Dublin (XMSM)

2070942

26

37.62

EUR

15:31:06

Euronext Dublin (XMSM)

2071434

50

37.62

EUR

15:31:06

Euronext Dublin (XMSM)

2071432

146

37.62

EUR

15:31:06

Euronext Dublin (XMSM)

2071430

118

37.62

EUR

15:31:06

Euronext Dublin (XMSM)

2071428

342

37.61

EUR

15:31:08

Euronext Dublin (XMSM)

2071628

175

37.62

EUR

15:31:55

Euronext Dublin (XMSM)

2072649

321

37.63

EUR

15:31:55

Euronext Dublin (XMSM)

2072645

130

37.61

EUR

15:32:12

Euronext Dublin (XMSM)

2073200

175

37.61

EUR

15:32:12

Euronext Dublin (XMSM)

2073198

175

37.61

EUR

15:32:58

Euronext Dublin (XMSM)

2074045

101

37.61

EUR

15:33:00

Euronext Dublin (XMSM)

2074107

30

37.61

EUR

15:33:58

Euronext Dublin (XMSM)

2075727

303

37.61

EUR

15:33:58

Euronext Dublin (XMSM)

2075720

149

37.60

EUR

15:34:00

Euronext Dublin (XMSM)

2075842

175

37.60

EUR

15:34:00

Euronext Dublin (XMSM)

2075786

175

37.60

EUR

15:34:03

Euronext Dublin (XMSM)

2075958

130

37.59

EUR

15:34:11

Euronext Dublin (XMSM)

2076345

147

37.59

EUR

15:34:11

Euronext Dublin (XMSM)

2076263

126

37.59

EUR

15:35:01

Euronext Dublin (XMSM)

2077744

174

37.59

EUR

15:35:01

Euronext Dublin (XMSM)

2077739

298

37.59

EUR

15:35:01

Euronext Dublin (XMSM)

2077735

8

37.59

EUR

15:35:01

Euronext Dublin (XMSM)

2077733

274

37.59

EUR

15:35:12

Euronext Dublin (XMSM)

2078112

26

37.59

EUR

15:35:12

Euronext Dublin (XMSM)

2078110

200

37.59

EUR

15:35:12

Euronext Dublin (XMSM)

2078107

84

37.59

EUR

15:35:12

Euronext Dublin (XMSM)

2078105

159

37.59

EUR

15:35:13

Euronext Dublin (XMSM)

2078143

177

37.59

EUR

15:35:13

Euronext Dublin (XMSM)

2078140

23

37.59

EUR

15:35:13

Euronext Dublin (XMSM)

2078138

192

37.59

EUR

15:35:28

Euronext Dublin (XMSM)

2078491

289

37.59

EUR

15:35:47

Euronext Dublin (XMSM)

2078968

37

37.58

EUR

15:35:50

Euronext Dublin (XMSM)

2079177

200

37.58

EUR

15:35:51

Euronext Dublin (XMSM)

2079179

157

37.59

EUR

15:35:59

Euronext Dublin (XMSM)

2079406

136

37.59

EUR

15:35:59

Euronext Dublin (XMSM)

2079404

146

37.60

EUR

15:37:18

Euronext Dublin (XMSM)

2081618

79

37.60

EUR

15:37:18

Euronext Dublin (XMSM)

2081616

107

37.60

EUR

15:37:18

Euronext Dublin (XMSM)

2081620

175

37.60

EUR

15:37:19

Euronext Dublin (XMSM)

2081642

145

37.60

EUR

15:37:24

Euronext Dublin (XMSM)

2081771

145

37.60

EUR

15:37:24

Euronext Dublin (XMSM)

2081769

149

37.60

EUR

15:37:24

Euronext Dublin (XMSM)

2081760

85

37.56

EUR

15:37:44

Euronext Dublin (XMSM)

2082402

175

37.56

EUR

15:38:06

Euronext Dublin (XMSM)

2082910

115

37.56

EUR

15:38:10

Euronext Dublin (XMSM)

2083070

224

37.56

EUR

15:38:10

Euronext Dublin (XMSM)

2083068

76

37.56

EUR

15:38:10

Euronext Dublin (XMSM)

2083066

108

37.54

EUR

15:38:15

Euronext Dublin (XMSM)

2083306

170

37.54

EUR

15:38:15

Euronext Dublin (XMSM)

2083303

146

37.54

EUR

15:38:21

Euronext Dublin (XMSM)

2083651

35

37.54

EUR

15:38:21

Euronext Dublin (XMSM)

2083649

180

37.54

EUR

15:38:23

Euronext Dublin (XMSM)

2083696

125

37.54

EUR

15:38:29

Euronext Dublin (XMSM)

2083792

175

37.55

EUR

15:38:50

Euronext Dublin (XMSM)

2084168

146

37.54

EUR

15:38:52

Euronext Dublin (XMSM)

2084348

145

37.54

EUR

15:38:52

Euronext Dublin (XMSM)

2084346

221

37.54

EUR

15:38:52

Euronext Dublin (XMSM)

2084344

145

37.54

EUR

15:38:55

Euronext Dublin (XMSM)

2084434

285

37.54

EUR

15:39:11

Euronext Dublin (XMSM)

2084814

145

37.53

EUR

15:39:20

Euronext Dublin (XMSM)

2085086

261

37.52

EUR

15:39:20

Euronext Dublin (XMSM)

2085084

423

37.53

EUR

15:39:20

Euronext Dublin (XMSM)

2085068

416

37.54

EUR

15:39:58

Euronext Dublin (XMSM)

2085874

100

37.50

EUR

15:39:59

Euronext Dublin (XMSM)

2085922

200

37.50

EUR

15:39:59

Euronext Dublin (XMSM)

2085918

128

37.50

EUR

15:39:59

Euronext Dublin (XMSM)

2085916

18

37.50

EUR

15:39:59

Euronext Dublin (XMSM)

2085920

94

37.52

EUR

15:39:59

Euronext Dublin (XMSM)

2085914

146

37.52

EUR

15:39:59

Euronext Dublin (XMSM)

2085912

145

37.52

EUR

15:39:59

Euronext Dublin (XMSM)

2085910

351

37.52

EUR

15:39:59

Euronext Dublin (XMSM)

2085908

100

37.51

EUR

15:40:01

Euronext Dublin (XMSM)

2086017

238

37.51

EUR

15:40:02

Euronext Dublin (XMSM)

2086054

286

37.52

EUR

15:40:05

Euronext Dublin (XMSM)

2086205

109

37.54

EUR

15:40:11

Euronext Dublin (XMSM)

2086504

50

37.54

EUR

15:40:13

Euronext Dublin (XMSM)

2086535

146

37.54

EUR

15:40:13

Euronext Dublin (XMSM)

2086533

145

37.54

EUR

15:40:13

Euronext Dublin (XMSM)

2086531

175

37.54

EUR

15:40:13

Euronext Dublin (XMSM)

2086529

50

37.53

EUR

15:40:15

Euronext Dublin (XMSM)

2086596

146

37.53

EUR

15:40:15

Euronext Dublin (XMSM)

2086594

90

37.53

EUR

15:40:16

Euronext Dublin (XMSM)

2086633

100

37.53

EUR

15:40:16

Euronext Dublin (XMSM)

2086635

66

37.53

EUR

15:40:17

Euronext Dublin (XMSM)

2086657

146

37.54

EUR

15:40:39

Euronext Dublin (XMSM)

2087167

145

37.54

EUR

15:40:39

Euronext Dublin (XMSM)

2087165

27

37.54

EUR

15:40:39

Euronext Dublin (XMSM)

2087163

87

37.54

EUR

15:40:39

Euronext Dublin (XMSM)

2087161

79

37.54

EUR

15:40:40

Euronext Dublin (XMSM)

2087222

146

37.54

EUR

15:40:43

Euronext Dublin (XMSM)

2087338

145

37.54

EUR

15:40:43

Euronext Dublin (XMSM)

2087336

50

37.54

EUR

15:40:43

Euronext Dublin (XMSM)

2087334

146

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087545

145

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087543

145

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087540

175

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087538

10

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087535

272

37.53

EUR

15:40:52

Euronext Dublin (XMSM)

2087533

132

37.52

EUR

15:40:55

Euronext Dublin (XMSM)

2087626

133

37.52

EUR

15:40:56

Euronext Dublin (XMSM)

2087664

29

37.52

EUR

15:41:13

Euronext Dublin (XMSM)

2088064

141

37.52

EUR

15:41:32

Euronext Dublin (XMSM)

2088575

175

37.52

EUR

15:41:32

Euronext Dublin (XMSM)

2088573

333

37.52

EUR

15:41:32

Euronext Dublin (XMSM)

2088559

204

37.53

EUR

15:42:34

Euronext Dublin (XMSM)

2090261

104

37.53

EUR

15:42:34

Euronext Dublin (XMSM)

2090259

96

37.53

EUR

15:42:34

Euronext Dublin (XMSM)

2090257

200

37.53

EUR

15:42:34

Euronext Dublin (XMSM)

2090255

38

37.53

EUR

15:42:34

Euronext Dublin (XMSM)

2090253

146

37.57

EUR

15:43:52

Euronext Dublin (XMSM)

2092165

145

37.57

EUR

15:43:52

Euronext Dublin (XMSM)

2092163

146

37.57

EUR

15:43:59

Euronext Dublin (XMSM)

2092283

175

37.57

EUR

15:43:59

Euronext Dublin (XMSM)

2092281

50

37.57

EUR

15:43:59

Euronext Dublin (XMSM)

2092285

400

37.57

EUR

15:43:59

Euronext Dublin (XMSM)

2092287

130

37.58

EUR

15:44:26

Euronext Dublin (XMSM)

2093050

146

37.58

EUR

15:44:26

Euronext Dublin (XMSM)

2093048

50

37.58

EUR

15:44:26

Euronext Dublin (XMSM)

2093046

138

37.60

EUR

15:45:13

Euronext Dublin (XMSM)

2094302

146

37.60

EUR

15:45:13

Euronext Dublin (XMSM)

2094300

145

37.60

EUR

15:45:13

Euronext Dublin (XMSM)

2094298

104

37.60

EUR

15:45:27

Euronext Dublin (XMSM)

2094574

145

37.60

EUR

15:45:27

Euronext Dublin (XMSM)

2094572

50

37.60

EUR

15:45:27

Euronext Dublin (XMSM)

2094570

130

37.60

EUR

15:45:29

Euronext Dublin (XMSM)

2094619

145

37.60

EUR

15:45:29

Euronext Dublin (XMSM)

2094617

146

37.60

EUR

15:45:29

Euronext Dublin (XMSM)

2094615

140

37.59

EUR

15:45:38

Euronext Dublin (XMSM)

2094774

173

37.59

EUR

15:45:38

Euronext Dublin (XMSM)

2094772

146

37.60

EUR

15:46:05

Euronext Dublin (XMSM)

2095479

146

37.60

EUR

15:46:22

Euronext Dublin (XMSM)

2095804

50

37.60

EUR

15:46:22

Euronext Dublin (XMSM)

2095802

50

37.60

EUR

15:46:23

Euronext Dublin (XMSM)

2095829

175

37.60

EUR

15:46:23

Euronext Dublin (XMSM)

2095827

142

37.60

EUR

15:46:23

Euronext Dublin (XMSM)

2095825

175

37.60

EUR

15:46:23

Euronext Dublin (XMSM)

2095823

48

37.59

EUR

15:46:25

Euronext Dublin (XMSM)

2095878

243

37.59

EUR

15:46:25

Euronext Dublin (XMSM)

2095876

57

37.61

EUR

15:47:37

Euronext Dublin (XMSM)

2097122

210

37.61

EUR

15:47:37

Euronext Dublin (XMSM)

2097120

79

37.61

EUR

15:47:37

Euronext Dublin (XMSM)

2097118

172

37.61

EUR

15:47:37

Euronext Dublin (XMSM)

2097116

7

37.61

EUR

15:47:37

Euronext Dublin (XMSM)

2097114

233

37.60

EUR

15:47:53

Euronext Dublin (XMSM)

2097544

60

37.60

EUR

15:47:53

Euronext Dublin (XMSM)

2097542

104

37.59

EUR

15:47:55

Euronext Dublin (XMSM)

2097618

167

37.59

EUR

15:47:55

Euronext Dublin (XMSM)

2097600

20

37.59

EUR

15:47:56

Euronext Dublin (XMSM)

2097632

175

37.60

EUR

15:49:00

Euronext Dublin (XMSM)

2098970

6

37.62

EUR

15:49:19

Euronext Dublin (XMSM)

2099687

90

37.63

EUR

15:49:25

Euronext Dublin (XMSM)

2099898

340

37.63

EUR

15:49:25

Euronext Dublin (XMSM)

2099896

90

37.63

EUR

15:49:25

Euronext Dublin (XMSM)

2099894

491

37.64

EUR

15:49:26

Euronext Dublin (XMSM)

2099901

145

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099992

146

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099990

175

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099988

21

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099986

296

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099984

21

37.63

EUR

15:49:30

Euronext Dublin (XMSM)

2099982

122

37.62

EUR

15:49:31

Euronext Dublin (XMSM)

2100000

162

37.62

EUR

15:49:31

Euronext Dublin (XMSM)

2100002

115

37.63

EUR

15:50:44

Euronext Dublin (XMSM)

2101671

300

37.63

EUR

15:50:44

Euronext Dublin (XMSM)

2101669

146

37.63

EUR

15:50:46

Euronext Dublin (XMSM)

2101696

145

37.63

EUR

15:50:47

Euronext Dublin (XMSM)

2101742

146

37.63

EUR

15:50:47

Euronext Dublin (XMSM)

2101740

146

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102522

50

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102520

58

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102518

217

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102516

108

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102514

174

37.63

EUR

15:51:23

Euronext Dublin (XMSM)

2102512

296

37.63

EUR

15:51:39

Euronext Dublin (XMSM)

2102765

173

37.63

EUR

15:51:39

Euronext Dublin (XMSM)

2102762

175

37.63

EUR

15:51:39

Euronext Dublin (XMSM)

2102760

260

37.64

EUR

15:52:24

Euronext Dublin (XMSM)

2103779

57

37.64

EUR

15:52:24

Euronext Dublin (XMSM)

2103777

50

37.65

EUR

15:52:51

Euronext Dublin (XMSM)

2104283

175

37.65

EUR

15:52:51

Euronext Dublin (XMSM)

2104281

133

37.66

EUR

15:53:17

Euronext Dublin (XMSM)

2104737

145

37.66

EUR

15:53:17

Euronext Dublin (XMSM)

2104735

158

37.66

EUR

15:54:17

Euronext Dublin (XMSM)

2105930

175

37.66

EUR

15:54:17

Euronext Dublin (XMSM)

2105928

145

37.66

EUR

15:55:09

Euronext Dublin (XMSM)

2106997

175

37.66

EUR

15:55:09

Euronext Dublin (XMSM)

2106995

104

37.64

EUR

15:55:13

Euronext Dublin (XMSM)

2107116

65

37.65

EUR

15:55:13

Euronext Dublin (XMSM)

2107113

200

37.65

EUR

15:55:13

Euronext Dublin (XMSM)

2107111

77

37.65

EUR

15:55:13

Euronext Dublin (XMSM)

2107107

193

37.64

EUR

15:55:15

Euronext Dublin (XMSM)

2107162

135

37.66

EUR

15:56:02

Euronext Dublin (XMSM)

2108068

175

37.66

EUR

15:56:02

Euronext Dublin (XMSM)

2108066

146

37.66

EUR

15:56:21

Euronext Dublin (XMSM)

2108605

50

37.66

EUR

15:56:21

Euronext Dublin (XMSM)

2108603

224

37.65

EUR

15:56:22

Euronext Dublin (XMSM)

2108635

71

37.65

EUR

15:56:22

Euronext Dublin (XMSM)

2108633

129

37.65

EUR

15:56:22

Euronext Dublin (XMSM)

2108631

157

37.65

EUR

15:56:22

Euronext Dublin (XMSM)

2108625

50

37.66

EUR

15:56:57

Euronext Dublin (XMSM)

2109279

146

37.66

EUR

15:56:57

Euronext Dublin (XMSM)

2109277

145

37.66

EUR

15:56:57

Euronext Dublin (XMSM)

2109275

194

37.65

EUR

15:56:57

Euronext Dublin (XMSM)

2109273

155

37.65

EUR

15:56:58

Euronext Dublin (XMSM)

2109283

195

37.67

EUR

15:58:23

Euronext Dublin (XMSM)

2110970

211

37.67

EUR

15:58:23

Euronext Dublin (XMSM)

2110968

158

37.68

EUR

15:58:23

Euronext Dublin (XMSM)

2110960

290

37.68

EUR

15:58:23

Euronext Dublin (XMSM)

2110962

63

37.68

EUR

15:58:54

Euronext Dublin (XMSM)

2111571

145

37.68

EUR

15:58:54

Euronext Dublin (XMSM)

2111569

146

37.68

EUR

15:58:54

Euronext Dublin (XMSM)

2111567

338

37.68

EUR

15:58:54

Euronext Dublin (XMSM)

2111565

141

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112315

146

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112313

50

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112311

84

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112308

300

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112306

11

37.68

EUR

15:59:20

Euronext Dublin (XMSM)

2112304

145

37.70

EUR

16:00:12

Euronext Dublin (XMSM)

2114565

175

37.70

EUR

16:00:12

Euronext Dublin (XMSM)

2114563

146

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115232

50

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115230

50

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115222

145

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115218

175

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115214

144

37.71

EUR

16:00:38

Euronext Dublin (XMSM)

2115216

61

37.70

EUR

16:00:40

Euronext Dublin (XMSM)

2115295

283

37.70

EUR

16:00:42

Euronext Dublin (XMSM)

2115337

921

37.74

EUR

16:01:35

Euronext Dublin (XMSM)

2116715

86

37.74

EUR

16:01:39

Euronext Dublin (XMSM)

2116833

145

37.74

EUR

16:01:39

Euronext Dublin (XMSM)

2116831

175

37.74

EUR

16:01:39

Euronext Dublin (XMSM)

2116829

331

37.74

EUR

16:01:40

Euronext Dublin (XMSM)

2116864

146

37.74

EUR

16:01:49

Euronext Dublin (XMSM)

2116979

70

37.75

EUR

16:02:11

Euronext Dublin (XMSM)

2117598

180

37.75

EUR

16:02:11

Euronext Dublin (XMSM)

2117593

175

37.75

EUR

16:02:15

Euronext Dublin (XMSM)

2117687

172

37.74

EUR

16:02:17

Euronext Dublin (XMSM)

2117732

123

37.74

EUR

16:02:17

Euronext Dublin (XMSM)

2117725

77

37.74

EUR

16:02:17

Euronext Dublin (XMSM)

2117723

204

37.74

EUR

16:02:17

Euronext Dublin (XMSM)

2117721

101

37.74

EUR

16:02:25

Euronext Dublin (XMSM)

2117883

229

37.74

EUR

16:02:25

Euronext Dublin (XMSM)

2117881

200

37.73

EUR

16:02:30

Euronext Dublin (XMSM)

2117973

116

37.73

EUR

16:02:30

Euronext Dublin (XMSM)

2117971

18

37.73

EUR

16:02:35

Euronext Dublin (XMSM)

2118026

213

37.73

EUR

16:02:57

Euronext Dublin (XMSM)

2118607

96

37.73

EUR

16:02:57

Euronext Dublin (XMSM)

2118605

175

37.72

EUR

16:03:09

Euronext Dublin (XMSM)

2118939

300

37.71

EUR

16:03:09

Euronext Dublin (XMSM)

2118937

175

37.70

EUR

16:03:46

Euronext Dublin (XMSM)

2119620

175

37.71

EUR

16:04:01

Euronext Dublin (XMSM)

2119908

111

37.71

EUR

16:04:01

Euronext Dublin (XMSM)

2119910

146

37.71

EUR

16:04:02

Euronext Dublin (XMSM)

2119954

146

37.71

EUR

16:04:02

Euronext Dublin (XMSM)

2119952

136

37.72

EUR

16:04:25

Euronext Dublin (XMSM)

2120614

175

37.72

EUR

16:04:25

Euronext Dublin (XMSM)

2120612

205

37.71

EUR

16:04:52

Euronext Dublin (XMSM)

2121212

340

37.74

EUR

16:05:56

Euronext Dublin (XMSM)

2122863

248

37.74

EUR

16:06:05

Euronext Dublin (XMSM)

2123096

110

37.74

EUR

16:06:05

Euronext Dublin (XMSM)

2123094

117

37.73

EUR

16:06:18

Euronext Dublin (XMSM)

2123438

146

37.74

EUR

16:07:40

Euronext Dublin (XMSM)

2125423

146

37.74

EUR

16:07:40

Euronext Dublin (XMSM)

2125425

214

37.74

EUR

16:07:40

Euronext Dublin (XMSM)

2125415

29

37.74

EUR

16:07:40

Euronext Dublin (XMSM)

2125413

300

37.74

EUR

16:07:40

Euronext Dublin (XMSM)

2125411

247

37.73

EUR

16:07:50

Euronext Dublin (XMSM)

2125766

56

37.73

EUR

16:07:50

Euronext Dublin (XMSM)

2125764

145

37.72

EUR

16:08:19

Euronext Dublin (XMSM)

2126457

146

37.72

EUR

16:08:19

Euronext Dublin (XMSM)

2126455

10

37.71

EUR

16:08:19

Euronext Dublin (XMSM)

2126453

200

37.71

EUR

16:08:19

Euronext Dublin (XMSM)

2126451

125

37.71

EUR

16:08:19

Euronext Dublin (XMSM)

2126449

146

37.72

EUR

16:09:19

Euronext Dublin (XMSM)

2128135

290

37.71

EUR

16:09:20

Euronext Dublin (XMSM)

2128161

166

37.71

EUR

16:09:22

Euronext Dublin (XMSM)

2128226

189

37.71

EUR

16:09:22

Euronext Dublin (XMSM)

2128200

12

37.71

EUR

16:09:22

Euronext Dublin (XMSM)

2128198

36

37.69

EUR

16:09:41

Euronext Dublin (XMSM)

2129155

130

37.69

EUR

16:09:41

Euronext Dublin (XMSM)

2129153

175

37.69

EUR

16:09:41

Euronext Dublin (XMSM)

2129147

175

37.70

EUR

16:10:49

Euronext Dublin (XMSM)

2130927

146

37.70

EUR

16:10:49

Euronext Dublin (XMSM)

2130929

237

37.71

EUR

16:10:56

Euronext Dublin (XMSM)

2131109

146

37.73

EUR

16:11:07

Euronext Dublin (XMSM)

2131551

175

37.73

EUR

16:11:07

Euronext Dublin (XMSM)

2131547

275

37.73

EUR

16:11:07

Euronext Dublin (XMSM)

2131549

 

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
 
 
POSBKABQOBDDDBK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings