Transaction in Own Shares

RNS Number : 8640C
CRH PLC
14 October 2022
 

14th October 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 13th October 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

161,913


 

Highest price paid per share:


€33.4400


 

Lowest price paid per share:


€32.1450


 

Volume weighted average price paid:

€32.6040


 






 

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 24,005,315 of its ordinary shares in treasury which represents 3.101% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,135,023 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 13th October 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








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








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340

















 

 

 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

13/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.6040

161,913








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

69

32.24

EUR

08:03:06

Euronext Dublin (XMSM)

1634363

43

32.27

EUR

08:04:00

Euronext Dublin (XMSM)

1636033

13

32.27

EUR

08:04:12

Euronext Dublin (XMSM)

1636386

37

32.27

EUR

08:04:17

Euronext Dublin (XMSM)

1636540

275

32.31

EUR

08:04:44

Euronext Dublin (XMSM)

1637166

264

32.32

EUR

08:04:44

Euronext Dublin (XMSM)

1637164

23

32.32

EUR

08:05:40

Euronext Dublin (XMSM)

1638829

19

32.32

EUR

08:05:40

Euronext Dublin (XMSM)

1638827

200

32.32

EUR

08:05:40

Euronext Dublin (XMSM)

1638825

203

32.32

EUR

08:05:40

Euronext Dublin (XMSM)

1638823

56

32.32

EUR

08:05:40

Euronext Dublin (XMSM)

1638821

239

32.31

EUR

08:06:15

Euronext Dublin (XMSM)

1639732

229

32.31

EUR

08:07:17

Euronext Dublin (XMSM)

1641615

240

32.29

EUR

08:07:41

Euronext Dublin (XMSM)

1642132

287

32.29

EUR

08:07:41

Euronext Dublin (XMSM)

1642134

200

32.33

EUR

08:07:56

Euronext Dublin (XMSM)

1642460

428

32.31

EUR

08:07:58

Euronext Dublin (XMSM)

1642494

274

32.32

EUR

08:07:58

Euronext Dublin (XMSM)

1642492

254

32.31

EUR

08:08:03

Euronext Dublin (XMSM)

1642632

254

32.31

EUR

08:08:03

Euronext Dublin (XMSM)

1642630

268

32.29

EUR

08:08:13

Euronext Dublin (XMSM)

1642852

280

32.29

EUR

08:08:13

Euronext Dublin (XMSM)

1642850

281

32.30

EUR

08:08:13

Euronext Dublin (XMSM)

1642848

240

32.29

EUR

08:08:24

Euronext Dublin (XMSM)

1643116

246

32.29

EUR

08:08:24

Euronext Dublin (XMSM)

1643114

1,027

32.29

EUR

08:08:27

Euronext Dublin (XMSM)

1643203

238

32.29

EUR

08:08:27

Euronext Dublin (XMSM)

1643200

31

32.38

EUR

08:09:35

Euronext Dublin (XMSM)

1645402

200

32.37

EUR

08:09:35

Euronext Dublin (XMSM)

1645400

632

32.38

EUR

08:09:35

Euronext Dublin (XMSM)

1645392

270

32.37

EUR

08:09:35

Euronext Dublin (XMSM)

1645394

232

32.37

EUR

08:11:06

Euronext Dublin (XMSM)

1647690

231

32.37

EUR

08:11:06

Euronext Dublin (XMSM)

1647681

536

32.43

EUR

08:12:26

Euronext Dublin (XMSM)

1649552

322

32.41

EUR

08:12:55

Euronext Dublin (XMSM)

1650314

253

32.48

EUR

08:14:27

Euronext Dublin (XMSM)

1653048

20

32.55

EUR

08:17:07

Euronext Dublin (XMSM)

1657214

58

32.55

EUR

08:17:26

Euronext Dublin (XMSM)

1657751

209

32.55

EUR

08:17:26

Euronext Dublin (XMSM)

1657748

216

32.55

EUR

08:17:26

Euronext Dublin (XMSM)

1657727

238

32.66

EUR

08:19:33

Euronext Dublin (XMSM)

1661203

233

32.66

EUR

08:21:50

Euronext Dublin (XMSM)

1664960

250

32.64

EUR

08:22:03

Euronext Dublin (XMSM)

1665246

236

32.63

EUR

08:22:26

Euronext Dublin (XMSM)

1665875

253

32.60

EUR

08:22:49

Euronext Dublin (XMSM)

1666560

247

32.65

EUR

08:24:07

Euronext Dublin (XMSM)

1668447

265

32.70

EUR

08:26:18

Euronext Dublin (XMSM)

1672201

241

32.73

EUR

08:28:30

Euronext Dublin (XMSM)

1675436

265

32.76

EUR

08:30:03

Euronext Dublin (XMSM)

1677920

20

32.72

EUR

08:31:00

Euronext Dublin (XMSM)

1679943

250

32.72

EUR

08:31:00

Euronext Dublin (XMSM)

1679941

234

32.68

EUR

08:31:36

Euronext Dublin (XMSM)

1681382

261

32.71

EUR

08:32:40

Euronext Dublin (XMSM)

1683464

264

32.70

EUR

08:34:09

Euronext Dublin (XMSM)

1685557

214

32.68

EUR

08:35:07

Euronext Dublin (XMSM)

1687224

39

32.68

EUR

08:35:07

Euronext Dublin (XMSM)

1687222

244

32.68

EUR

08:36:08

Euronext Dublin (XMSM)

1688592

18

32.68

EUR

08:36:08

Euronext Dublin (XMSM)

1688594

266

32.72

EUR

08:37:23

Euronext Dublin (XMSM)

1691441

242

32.68

EUR

08:38:52

Euronext Dublin (XMSM)

1693774

214

32.70

EUR

08:40:53

Euronext Dublin (XMSM)

1697113

15

32.70

EUR

08:40:53

Euronext Dublin (XMSM)

1697097

238

32.76

EUR

08:42:50

Euronext Dublin (XMSM)

1700765

39

32.75

EUR

08:42:51

Euronext Dublin (XMSM)

1700822

200

32.75

EUR

08:42:51

Euronext Dublin (XMSM)

1700820

63

32.75

EUR

08:42:51

Euronext Dublin (XMSM)

1700816

183

32.75

EUR

08:42:51

Euronext Dublin (XMSM)

1700814

276

32.76

EUR

08:44:26

Euronext Dublin (XMSM)

1703522

276

32.74

EUR

08:47:24

Euronext Dublin (XMSM)

1709077

259

32.68

EUR

08:49:05

Euronext Dublin (XMSM)

1712944

249

32.64

EUR

08:50:49

Euronext Dublin (XMSM)

1716119

279

32.67

EUR

08:53:22

Euronext Dublin (XMSM)

1719725

237

32.68

EUR

08:55:00

Euronext Dublin (XMSM)

1722402

230

32.72

EUR

08:56:08

Euronext Dublin (XMSM)

1724565

170

32.75

EUR

08:57:40

Euronext Dublin (XMSM)

1726754

258

32.75

EUR

08:57:40

Euronext Dublin (XMSM)

1726751

72

32.75

EUR

08:58:13

Euronext Dublin (XMSM)

1727697

267

32.75

EUR

08:59:19

Euronext Dublin (XMSM)

1729329

171

32.74

EUR

09:00:13

Euronext Dublin (XMSM)

1731943

109

32.74

EUR

09:00:13

Euronext Dublin (XMSM)

1731941

90

32.73

EUR

09:02:03

Euronext Dublin (XMSM)

1733971

170

32.73

EUR

09:02:03

Euronext Dublin (XMSM)

1733969

282

32.73

EUR

09:02:03

Euronext Dublin (XMSM)

1733963

252

32.67

EUR

09:03:45

Euronext Dublin (XMSM)

1736308

239

32.70

EUR

09:05:11

Euronext Dublin (XMSM)

1738052

126

32.70

EUR

09:06:28

Euronext Dublin (XMSM)

1739340

132

32.70

EUR

09:06:28

Euronext Dublin (XMSM)

1739342

96

32.73

EUR

09:07:46

Euronext Dublin (XMSM)

1740632

250

32.73

EUR

09:07:46

Euronext Dublin (XMSM)

1740630

62

32.73

EUR

09:08:45

Euronext Dublin (XMSM)

1743983

170

32.73

EUR

09:08:45

Euronext Dublin (XMSM)

1743981

260

32.73

EUR

09:08:45

Euronext Dublin (XMSM)

1743979

233

32.71

EUR

09:09:05

Euronext Dublin (XMSM)

1744397

239

32.69

EUR

09:09:26

Euronext Dublin (XMSM)

1744805

263

32.68

EUR

09:10:42

Euronext Dublin (XMSM)

1746418

200

32.66

EUR

09:10:44

Euronext Dublin (XMSM)

1746486

19

32.65

EUR

09:10:48

Euronext Dublin (XMSM)

1746604

220

32.65

EUR

09:10:48

Euronext Dublin (XMSM)

1746602

255

32.69

EUR

09:12:03

Euronext Dublin (XMSM)

1747851

10

32.69

EUR

09:12:18

Euronext Dublin (XMSM)

1748036

275

32.69

EUR

09:12:18

Euronext Dublin (XMSM)

1748038

19

32.70

EUR

09:13:31

Euronext Dublin (XMSM)

1749153

241

32.70

EUR

09:13:31

Euronext Dublin (XMSM)

1749151

234

32.71

EUR

09:14:42

Euronext Dublin (XMSM)

1750017

242

32.74

EUR

09:16:31

Euronext Dublin (XMSM)

1751504

237

32.76

EUR

09:17:38

Euronext Dublin (XMSM)

1752558

36

32.75

EUR

09:17:56

Euronext Dublin (XMSM)

1752861

20

32.74

EUR

09:17:56

Euronext Dublin (XMSM)

1752859

200

32.74

EUR

09:17:56

Euronext Dublin (XMSM)

1752857

283

32.72

EUR

09:19:04

Euronext Dublin (XMSM)

1753780

50

32.73

EUR

09:19:53

Euronext Dublin (XMSM)

1754680

200

32.73

EUR

09:19:53

Euronext Dublin (XMSM)

1754678

55

32.72

EUR

09:19:57

Euronext Dublin (XMSM)

1754758

271

32.72

EUR

09:19:57

Euronext Dublin (XMSM)

1754756

258

32.73

EUR

09:22:47

Euronext Dublin (XMSM)

1757598

255

32.74

EUR

09:22:47

Euronext Dublin (XMSM)

1757570

228

32.77

EUR

09:24:14

Euronext Dublin (XMSM)

1759243

66

32.78

EUR

09:24:49

Euronext Dublin (XMSM)

1759728

55

32.78

EUR

09:24:49

Euronext Dublin (XMSM)

1759726

200

32.78

EUR

09:24:49

Euronext Dublin (XMSM)

1759724

56

32.78

EUR

09:24:49

Euronext Dublin (XMSM)

1759722

200

32.77

EUR

09:24:49

Euronext Dublin (XMSM)

1759720

28

32.77

EUR

09:24:49

Euronext Dublin (XMSM)

1759710

42

32.77

EUR

09:24:52

Euronext Dublin (XMSM)

1759828

38

32.77

EUR

09:25:02

Euronext Dublin (XMSM)

1759955

243

32.77

EUR

09:25:02

Euronext Dublin (XMSM)

1759953

45

32.75

EUR

09:25:03

Euronext Dublin (XMSM)

1760003

77

32.76

EUR

09:25:03

Euronext Dublin (XMSM)

1759998

170

32.75

EUR

09:25:03

Euronext Dublin (XMSM)

1759996

103

32.76

EUR

09:25:03

Euronext Dublin (XMSM)

1759986

143

32.76

EUR

09:25:03

Euronext Dublin (XMSM)

1759984

42

32.75

EUR

09:26:24

Euronext Dublin (XMSM)

1761253

92

32.75

EUR

09:26:24

Euronext Dublin (XMSM)

1761251

42

32.75

EUR

09:26:24

Euronext Dublin (XMSM)

1761248

50

32.75

EUR

09:26:24

Euronext Dublin (XMSM)

1761246

16

32.74

EUR

09:27:26

Euronext Dublin (XMSM)

1762390

59

32.74

EUR

09:27:26

Euronext Dublin (XMSM)

1762388

200

32.74

EUR

09:27:26

Euronext Dublin (XMSM)

1762386

252

32.74

EUR

09:27:26

Euronext Dublin (XMSM)

1762375

262

32.75

EUR

09:29:26

Euronext Dublin (XMSM)

1764371

200

32.79

EUR

09:30:05

Euronext Dublin (XMSM)

1765461

306

32.79

EUR

09:30:05

Euronext Dublin (XMSM)

1765421

50

32.78

EUR

09:30:07

Euronext Dublin (XMSM)

1765567

1

32.78

EUR

09:30:07

Euronext Dublin (XMSM)

1765565

18

32.78

EUR

09:30:13

Euronext Dublin (XMSM)

1765660

200

32.84

EUR

09:30:34

Euronext Dublin (XMSM)

1766178

61

32.84

EUR

09:30:54

Euronext Dublin (XMSM)

1766496

58

32.83

EUR

09:31:04

Euronext Dublin (XMSM)

1766745

220

32.83

EUR

09:31:04

Euronext Dublin (XMSM)

1766743

354

32.84

EUR

09:31:04

Euronext Dublin (XMSM)

1766740

509

32.85

EUR

09:31:04

Euronext Dublin (XMSM)

1766735

263

32.85

EUR

09:31:04

Euronext Dublin (XMSM)

1766733

50

32.85

EUR

09:31:55

Euronext Dublin (XMSM)

1767812

50

32.85

EUR

09:32:00

Euronext Dublin (XMSM)

1767936

32

32.84

EUR

09:32:21

Euronext Dublin (XMSM)

1768304

200

32.85

EUR

09:32:36

Euronext Dublin (XMSM)

1768560

200

32.85

EUR

09:32:36

Euronext Dublin (XMSM)

1768540

283

32.85

EUR

09:32:36

Euronext Dublin (XMSM)

1768535

6

32.88

EUR

09:33:39

Euronext Dublin (XMSM)

1769894

239

32.88

EUR

09:33:39

Euronext Dublin (XMSM)

1769892

189

32.88

EUR

09:33:41

Euronext Dublin (XMSM)

1769923

34

32.86

EUR

09:33:42

Euronext Dublin (XMSM)

1769966

12

32.86

EUR

09:33:42

Euronext Dublin (XMSM)

1769964

200

32.86

EUR

09:33:42

Euronext Dublin (XMSM)

1769962

270

32.86

EUR

09:33:42

Euronext Dublin (XMSM)

1769960

130

32.87

EUR

09:33:42

Euronext Dublin (XMSM)

1769934

131

32.87

EUR

09:33:42

Euronext Dublin (XMSM)

1769932

24

32.86

EUR

09:34:16

Euronext Dublin (XMSM)

1770491

182

32.86

EUR

09:34:16

Euronext Dublin (XMSM)

1770489

69

32.86

EUR

09:34:16

Euronext Dublin (XMSM)

1770487

281

32.85

EUR

09:34:40

Euronext Dublin (XMSM)

1770903

271

32.87

EUR

09:35:52

Euronext Dublin (XMSM)

1772519

227

32.86

EUR

09:35:56

Euronext Dublin (XMSM)

1772554

36

32.86

EUR

09:35:56

Euronext Dublin (XMSM)

1772552

230

32.86

EUR

09:37:50

Euronext Dublin (XMSM)

1774535

233

32.85

EUR

09:38:20

Euronext Dublin (XMSM)

1775098

134

32.86

EUR

09:40:29

Euronext Dublin (XMSM)

1777649

56

32.86

EUR

09:40:29

Euronext Dublin (XMSM)

1777647

51

32.86

EUR

09:40:29

Euronext Dublin (XMSM)

1777645

66

32.84

EUR

09:40:48

Euronext Dublin (XMSM)

1777999

15

32.84

EUR

09:40:48

Euronext Dublin (XMSM)

1777995

200

32.84

EUR

09:40:48

Euronext Dublin (XMSM)

1777993

265

32.84

EUR

09:40:48

Euronext Dublin (XMSM)

1777982

166

32.84

EUR

09:43:49

Euronext Dublin (XMSM)

1781564

94

32.84

EUR

09:43:49

Euronext Dublin (XMSM)

1781562

12

32.83

EUR

09:43:50

Euronext Dublin (XMSM)

1781592

235

32.83

EUR

09:43:50

Euronext Dublin (XMSM)

1781590

243

32.81

EUR

09:46:15

Euronext Dublin (XMSM)

1784093

258

32.81

EUR

09:47:55

Euronext Dublin (XMSM)

1785866

243

32.81

EUR

09:47:57

Euronext Dublin (XMSM)

1785903

4

32.81

EUR

09:50:23

Euronext Dublin (XMSM)

1789898

250

32.81

EUR

09:50:23

Euronext Dublin (XMSM)

1789896

280

32.81

EUR

09:52:02

Euronext Dublin (XMSM)

1791549

245

32.82

EUR

09:54:44

Euronext Dublin (XMSM)

1794648

227

32.80

EUR

09:54:57

Euronext Dublin (XMSM)

1794885

239

32.81

EUR

09:56:50

Euronext Dublin (XMSM)

1797229

264

32.83

EUR

09:59:12

Euronext Dublin (XMSM)

1799734

245

32.82

EUR

10:01:44

Euronext Dublin (XMSM)

1802906

93

32.80

EUR

10:01:54

Euronext Dublin (XMSM)

1803026

7

32.83

EUR

10:02:45

Euronext Dublin (XMSM)

1803866

35

32.83

EUR

10:02:45

Euronext Dublin (XMSM)

1803864

200

32.83

EUR

10:02:45

Euronext Dublin (XMSM)

1803862

262

32.83

EUR

10:02:45

Euronext Dublin (XMSM)

1803832

44

32.82

EUR

10:03:25

Euronext Dublin (XMSM)

1804658

200

32.82

EUR

10:03:25

Euronext Dublin (XMSM)

1804656

219

32.82

EUR

10:03:25

Euronext Dublin (XMSM)

1804649

29

32.82

EUR

10:03:25

Euronext Dublin (XMSM)

1804651

16

32.86

EUR

10:06:24

Euronext Dublin (XMSM)

1808886

49

32.86

EUR

10:06:24

Euronext Dublin (XMSM)

1808884

200

32.86

EUR

10:06:24

Euronext Dublin (XMSM)

1808882

72

32.86

EUR

10:06:24

Euronext Dublin (XMSM)

1808871

199

32.86

EUR

10:06:24

Euronext Dublin (XMSM)

1808869

268

32.89

EUR

10:09:56

Euronext Dublin (XMSM)

1811857

123

32.89

EUR

10:10:49

Euronext Dublin (XMSM)

1812754

39

32.92

EUR

10:11:21

Euronext Dublin (XMSM)

1813268

211

32.92

EUR

10:11:21

Euronext Dublin (XMSM)

1813266

11

32.92

EUR

10:11:22

Euronext Dublin (XMSM)

1813297

175

32.92

EUR

10:11:22

Euronext Dublin (XMSM)

1813299

64

32.92

EUR

10:11:22

Euronext Dublin (XMSM)

1813303

24

32.92

EUR

10:11:22

Euronext Dublin (XMSM)

1813305

50

32.92

EUR

10:11:22

Euronext Dublin (XMSM)

1813301

230

32.93

EUR

10:12:07

Euronext Dublin (XMSM)

1814053

232

32.93

EUR

10:12:07

Euronext Dublin (XMSM)

1814051

189

32.92

EUR

10:12:09

Euronext Dublin (XMSM)

1814093

53

32.92

EUR

10:12:09

Euronext Dublin (XMSM)

1814091

240

32.99

EUR

10:13:49

Euronext Dublin (XMSM)

1815785

102

33.05

EUR

10:15:14

Euronext Dublin (XMSM)

1817847

31

33.05

EUR

10:15:14

Euronext Dublin (XMSM)

1817845

48

33.04

EUR

10:15:26

Euronext Dublin (XMSM)

1818438

200

33.04

EUR

10:15:26

Euronext Dublin (XMSM)

1818436

239

33.05

EUR

10:15:26

Euronext Dublin (XMSM)

1818412

125

33.05

EUR

10:15:26

Euronext Dublin (XMSM)

1818410

232

33.04

EUR

10:16:48

Euronext Dublin (XMSM)

1820094

282

33.04

EUR

10:17:20

Euronext Dublin (XMSM)

1820613

264

33.02

EUR

10:17:28

Euronext Dublin (XMSM)

1820735

282

33.06

EUR

10:18:45

Euronext Dublin (XMSM)

1821918

43

33.09

EUR

10:20:19

Euronext Dublin (XMSM)

1823958

200

33.09

EUR

10:20:19

Euronext Dublin (XMSM)

1823956

324

33.08

EUR

10:20:22

Euronext Dublin (XMSM)

1824000

227

33.08

EUR

10:21:33

Euronext Dublin (XMSM)

1825137

72

33.08

EUR

10:23:15

Euronext Dublin (XMSM)

1826581

186

33.08

EUR

10:23:15

Euronext Dublin (XMSM)

1826579

220

33.07

EUR

10:25:25

Euronext Dublin (XMSM)

1828559

276

33.07

EUR

10:25:25

Euronext Dublin (XMSM)

1828546

28

33.09

EUR

10:26:24

Euronext Dublin (XMSM)

1829591

200

33.09

EUR

10:26:24

Euronext Dublin (XMSM)

1829589

42

33.08

EUR

10:27:24

Euronext Dublin (XMSM)

1830312

50

33.08

EUR

10:27:24

Euronext Dublin (XMSM)

1830316

40

33.08

EUR

10:27:24

Euronext Dublin (XMSM)

1830314

245

33.03

EUR

10:31:26

Euronext Dublin (XMSM)

1833934

47

33.04

EUR

10:32:59

Euronext Dublin (XMSM)

1835244

200

33.04

EUR

10:32:59

Euronext Dublin (XMSM)

1835242

255

33.04

EUR

10:32:59

Euronext Dublin (XMSM)

1835232

283

33.03

EUR

10:33:36

Euronext Dublin (XMSM)

1835726

260

33.03

EUR

10:35:02

Euronext Dublin (XMSM)

1836839

22

33.03

EUR

10:35:02

Euronext Dublin (XMSM)

1836837

26

33.02

EUR

10:35:34

Euronext Dublin (XMSM)

1837620

250

33.02

EUR

10:35:34

Euronext Dublin (XMSM)

1837618

16

33.00

EUR

10:35:53

Euronext Dublin (XMSM)

1838109

102

33.00

EUR

10:35:53

Euronext Dublin (XMSM)

1838107

139

33.00

EUR

10:35:53

Euronext Dublin (XMSM)

1838105

15

33.00

EUR

10:35:53

Euronext Dublin (XMSM)

1838111

119

32.98

EUR

10:36:05

Euronext Dublin (XMSM)

1838318

124

32.98

EUR

10:36:47

Euronext Dublin (XMSM)

1838941

264

32.97

EUR

10:38:48

Euronext Dublin (XMSM)

1840867

200

32.97

EUR

10:38:56

Euronext Dublin (XMSM)

1840980

23

32.98

EUR

10:39:54

Euronext Dublin (XMSM)

1841924

83

32.98

EUR

10:39:54

Euronext Dublin (XMSM)

1841910

189

32.98

EUR

10:39:54

Euronext Dublin (XMSM)

1841908

94

32.98

EUR

10:39:54

Euronext Dublin (XMSM)

1841906

189

32.98

EUR

10:39:54

Euronext Dublin (XMSM)

1841904

36

33.00

EUR

10:40:48

Euronext Dublin (XMSM)

1842728

200

33.00

EUR

10:40:48

Euronext Dublin (XMSM)

1842726

5

33.00

EUR

10:40:48

Euronext Dublin (XMSM)

1842724

42

33.00

EUR

10:40:48

Euronext Dublin (XMSM)

1842722

234

33.02

EUR

10:40:48

Euronext Dublin (XMSM)

1842720

274

33.00

EUR

10:41:58

Euronext Dublin (XMSM)

1843734

3

33.01

EUR

10:44:47

Euronext Dublin (XMSM)

1845866

50

33.01

EUR

10:44:47

Euronext Dublin (XMSM)

1845864

200

33.01

EUR

10:44:47

Euronext Dublin (XMSM)

1845862

52

33.02

EUR

10:44:47

Euronext Dublin (XMSM)

1845852

114

33.02

EUR

10:44:47

Euronext Dublin (XMSM)

1845848

200

33.02

EUR

10:44:47

Euronext Dublin (XMSM)

1845850

237

33.00

EUR

10:44:49

Euronext Dublin (XMSM)

1845946

281

33.05

EUR

10:47:04

Euronext Dublin (XMSM)

1848038

249

33.04

EUR

10:47:56

Euronext Dublin (XMSM)

1848785

252

33.05

EUR

10:49:07

Euronext Dublin (XMSM)

1849834

143

33.03

EUR

10:49:44

Euronext Dublin (XMSM)

1850386

104

33.03

EUR

10:49:44

Euronext Dublin (XMSM)

1850384

256

33.04

EUR

10:52:21

Euronext Dublin (XMSM)

1852773

260

33.05

EUR

10:52:30

Euronext Dublin (XMSM)

1852968

282

33.04

EUR

10:52:30

Euronext Dublin (XMSM)

1852966

50

33.04

EUR

10:54:53

Euronext Dublin (XMSM)

1855107

37

33.04

EUR

10:54:53

Euronext Dublin (XMSM)

1855109

50

33.03

EUR

10:55:00

Euronext Dublin (XMSM)

1855213

22

33.03

EUR

10:55:00

Euronext Dublin (XMSM)

1855211

100

33.03

EUR

10:55:00

Euronext Dublin (XMSM)

1855209

244

33.03

EUR

10:55:00

Euronext Dublin (XMSM)

1855206

198

33.02

EUR

10:56:06

Euronext Dublin (XMSM)

1856415

274

33.04

EUR

10:56:06

Euronext Dublin (XMSM)

1856357

45

33.02

EUR

10:57:39

Euronext Dublin (XMSM)

1858036

200

33.02

EUR

10:57:39

Euronext Dublin (XMSM)

1858034

17

32.98

EUR

10:58:31

Euronext Dublin (XMSM)

1858916

12

32.98

EUR

10:58:31

Euronext Dublin (XMSM)

1858914

200

32.98

EUR

10:58:31

Euronext Dublin (XMSM)

1858912

34

32.96

EUR

11:01:11

Euronext Dublin (XMSM)

1861265

200

32.96

EUR

11:01:11

Euronext Dublin (XMSM)

1861263

234

32.96

EUR

11:01:13

Euronext Dublin (XMSM)

1861310

267

32.96

EUR

11:03:05

Euronext Dublin (XMSM)

1862601

253

32.94

EUR

11:03:51

Euronext Dublin (XMSM)

1863069

247

32.96

EUR

11:05:17

Euronext Dublin (XMSM)

1864065

264

32.96

EUR

11:09:07

Euronext Dublin (XMSM)

1867089

38

32.92

EUR

11:11:48

Euronext Dublin (XMSM)

1868791

170

32.92

EUR

11:11:48

Euronext Dublin (XMSM)

1868788

20

32.92

EUR

11:11:48

Euronext Dublin (XMSM)

1868786

38

32.93

EUR

11:13:26

Euronext Dublin (XMSM)

1869923

220

32.93

EUR

11:13:26

Euronext Dublin (XMSM)

1869921

42

32.91

EUR

11:18:26

Euronext Dublin (XMSM)

1873658

200

32.91

EUR

11:18:26

Euronext Dublin (XMSM)

1873656

264

32.94

EUR

11:22:48

Euronext Dublin (XMSM)

1876761

283

32.94

EUR

11:23:25

Euronext Dublin (XMSM)

1877324

261

32.94

EUR

11:23:25

Euronext Dublin (XMSM)

1877300

246

32.95

EUR

11:27:49

Euronext Dublin (XMSM)

1880442

23

32.95

EUR

11:27:49

Euronext Dublin (XMSM)

1880444

228

32.94

EUR

11:29:36

Euronext Dublin (XMSM)

1881597

89

32.98

EUR

11:31:30

Euronext Dublin (XMSM)

1883130

170

32.98

EUR

11:31:30

Euronext Dublin (XMSM)

1883128

200

32.99

EUR

11:33:29

Euronext Dublin (XMSM)

1884541

246

32.99

EUR

11:34:08

Euronext Dublin (XMSM)

1885040

254

32.99

EUR

11:35:38

Euronext Dublin (XMSM)

1886231

248

32.96

EUR

11:39:16

Euronext Dublin (XMSM)

1888548

239

32.95

EUR

11:41:56

Euronext Dublin (XMSM)

1890935

50

32.95

EUR

11:44:38

Euronext Dublin (XMSM)

1892718

104

32.95

EUR

11:44:38

Euronext Dublin (XMSM)

1892716

112

32.95

EUR

11:44:38

Euronext Dublin (XMSM)

1892714

250

32.94

EUR

11:47:14

Euronext Dublin (XMSM)

1894658

129

32.94

EUR

11:50:37

Euronext Dublin (XMSM)

1897131

150

32.94

EUR

11:50:37

Euronext Dublin (XMSM)

1897133

92

32.94

EUR

11:53:58

Euronext Dublin (XMSM)

1899604

269

32.96

EUR

11:55:50

Euronext Dublin (XMSM)

1901000

238

32.95

EUR

11:57:01

Euronext Dublin (XMSM)

1901706

85

32.95

EUR

11:57:14

Euronext Dublin (XMSM)

1901963

155

32.95

EUR

11:57:14

Euronext Dublin (XMSM)

1901961

251

32.99

EUR

12:02:03

Euronext Dublin (XMSM)

1905128

250

33.00

EUR

12:04:13

Euronext Dublin (XMSM)

1907124

69

32.97

EUR

12:08:18

Euronext Dublin (XMSM)

1910644

198

32.97

EUR

12:08:18

Euronext Dublin (XMSM)

1910642

264

32.99

EUR

12:11:58

Euronext Dublin (XMSM)

1913313

256

32.98

EUR

12:14:58

Euronext Dublin (XMSM)

1915397

229

33.03

EUR

12:18:16

Euronext Dublin (XMSM)

1917969

241

33.05

EUR

12:21:23

Euronext Dublin (XMSM)

1920582

50

33.02

EUR

12:23:44

Euronext Dublin (XMSM)

1922449

51

33.02

EUR

12:24:11

Euronext Dublin (XMSM)

1922697

68

33.02

EUR

12:24:11

Euronext Dublin (XMSM)

1922695

117

33.02

EUR

12:24:11

Euronext Dublin (XMSM)

1922693

281

33.01

EUR

12:26:27

Euronext Dublin (XMSM)

1924838

234

33.05

EUR

12:30:47

Euronext Dublin (XMSM)

1928324

62

33.04

EUR

12:31:25

Euronext Dublin (XMSM)

1928914

182

33.04

EUR

12:31:25

Euronext Dublin (XMSM)

1928912

18

33.04

EUR

12:31:25

Euronext Dublin (XMSM)

1928910

43

33.15

EUR

12:33:17

Euronext Dublin (XMSM)

1933201

59

33.15

EUR

12:33:17

Euronext Dublin (XMSM)

1933199

145

33.15

EUR

12:33:17

Euronext Dublin (XMSM)

1933197

91

33.15

EUR

12:33:17

Euronext Dublin (XMSM)

1933195

18

33.14

EUR

12:33:31

Euronext Dublin (XMSM)

1933450

250

33.14

EUR

12:33:31

Euronext Dublin (XMSM)

1933448

242

33.14

EUR

12:34:49

Euronext Dublin (XMSM)

1934679

20

33.16

EUR

12:36:07

Euronext Dublin (XMSM)

1936007

209

33.16

EUR

12:36:07

Euronext Dublin (XMSM)

1936005

272

33.21

EUR

12:37:35

Euronext Dublin (XMSM)

1938163

50

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939462

420

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939464

170

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939460

78

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939458

513

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939446

170

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939444

43

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939442

45

33.28

EUR

12:37:44

Euronext Dublin (XMSM)

1939440

101

33.27

EUR

12:37:44

Euronext Dublin (XMSM)

1939438

92

33.27

EUR

12:37:44

Euronext Dublin (XMSM)

1939436

52

33.27

EUR

12:37:44

Euronext Dublin (XMSM)

1939434

85

33.26

EUR

12:37:44

Euronext Dublin (XMSM)

1939432

267

33.28

EUR

12:38:31

Euronext Dublin (XMSM)

1942555

251

33.27

EUR

12:38:31

Euronext Dublin (XMSM)

1942553

243

33.25

EUR

12:38:42

Euronext Dublin (XMSM)

1942851

273

33.33

EUR

12:39:38

Euronext Dublin (XMSM)

1944395

187

33.33

EUR

12:39:39

Euronext Dublin (XMSM)

1944425

55

33.33

EUR

12:39:39

Euronext Dublin (XMSM)

1944423

12

33.33

EUR

12:39:39

Euronext Dublin (XMSM)

1944421

240

33.37

EUR

12:40:54

Euronext Dublin (XMSM)

1946358

12

33.37

EUR

12:40:54

Euronext Dublin (XMSM)

1946356

36

33.39

EUR

12:41:18

Euronext Dublin (XMSM)

1946661

210

33.39

EUR

12:41:18

Euronext Dublin (XMSM)

1946658

277

33.38

EUR

12:41:19

Euronext Dublin (XMSM)

1946702

247

33.43

EUR

12:42:22

Euronext Dublin (XMSM)

1947952

15

33.44

EUR

12:43:26

Euronext Dublin (XMSM)

1949100

175

33.44

EUR

12:43:26

Euronext Dublin (XMSM)

1949098

60

33.44

EUR

12:43:26

Euronext Dublin (XMSM)

1949102

35

33.42

EUR

12:44:16

Euronext Dublin (XMSM)

1949927

200

33.42

EUR

12:44:16

Euronext Dublin (XMSM)

1949925

272

33.42

EUR

12:44:16

Euronext Dublin (XMSM)

1949923

161

33.39

EUR

12:47:49

Euronext Dublin (XMSM)

1953850

99

33.39

EUR

12:47:49

Euronext Dublin (XMSM)

1953848

240

33.38

EUR

12:48:04

Euronext Dublin (XMSM)

1954125

65

33.36

EUR

12:50:26

Euronext Dublin (XMSM)

1957019

176

33.36

EUR

12:50:27

Euronext Dublin (XMSM)

1957059

28

33.36

EUR

12:50:27

Euronext Dublin (XMSM)

1957057

101

33.38

EUR

12:52:04

Euronext Dublin (XMSM)

1958430

98

33.38

EUR

12:52:04

Euronext Dublin (XMSM)

1958426

70

33.38

EUR

12:52:04

Euronext Dublin (XMSM)

1958428

263

32.82

EUR

13:31:22

Euronext Dublin (XMSM)

2003167

193

32.74

EUR

13:31:48

Euronext Dublin (XMSM)

2005073

78

32.74

EUR

13:31:48

Euronext Dublin (XMSM)

2005071

276

32.73

EUR

13:31:49

Euronext Dublin (XMSM)

2005211

253

32.66

EUR

13:32:38

Euronext Dublin (XMSM)

2010360

50

32.69

EUR

13:32:43

Euronext Dublin (XMSM)

2010835

215

32.69

EUR

13:32:43

Euronext Dublin (XMSM)

2010833

569

32.79

EUR

13:32:54

Euronext Dublin (XMSM)

2011220

263

32.78

EUR

13:32:54

Euronext Dublin (XMSM)

2011216

276

32.80

EUR

13:32:56

Euronext Dublin (XMSM)

2011395

250

32.82

EUR

13:33:02

Euronext Dublin (XMSM)

2011802

240

32.83

EUR

13:33:02

Euronext Dublin (XMSM)

2011800

28

32.81

EUR

13:33:04

Euronext Dublin (XMSM)

2011946

236

32.81

EUR

13:33:04

Euronext Dublin (XMSM)

2011944

275

32.81

EUR

13:33:19

Euronext Dublin (XMSM)

2012631

248

32.81

EUR

13:33:20

Euronext Dublin (XMSM)

2012641

368

32.75

EUR

13:34:03

Euronext Dublin (XMSM)

2014438

271

32.69

EUR

13:34:19

Euronext Dublin (XMSM)

2015126

267

32.68

EUR

13:34:19

Euronext Dublin (XMSM)

2015124

153

32.66

EUR

13:34:21

Euronext Dublin (XMSM)

2015267

115

32.66

EUR

13:34:21

Euronext Dublin (XMSM)

2015254

157

32.66

EUR

13:34:21

Euronext Dublin (XMSM)

2015232

138

32.66

EUR

13:34:21

Euronext Dublin (XMSM)

2015230

232

32.64

EUR

13:34:22

Euronext Dublin (XMSM)

2015478

181

32.67

EUR

13:34:40

Euronext Dublin (XMSM)

2016504

71

32.67

EUR

13:34:40

Euronext Dublin (XMSM)

2016502

41

32.67

EUR

13:34:40

Euronext Dublin (XMSM)

2016486

199

32.67

EUR

13:34:40

Euronext Dublin (XMSM)

2016484

154

32.65

EUR

13:34:57

Euronext Dublin (XMSM)

2017517

53

32.65

EUR

13:34:59

Euronext Dublin (XMSM)

2017556

221

32.65

EUR

13:34:59

Euronext Dublin (XMSM)

2017554

26

32.65

EUR

13:34:59

Euronext Dublin (XMSM)

2017549

274

32.66

EUR

13:34:59

Euronext Dublin (XMSM)

2017547

91

32.65

EUR

13:34:59

Euronext Dublin (XMSM)

2017551

232

32.69

EUR

13:35:25

Euronext Dublin (XMSM)

2019107

534

32.69

EUR

13:35:25

Euronext Dublin (XMSM)

2019105

248

32.68

EUR

13:35:26

Euronext Dublin (XMSM)

2019119

232

32.68

EUR

13:35:26

Euronext Dublin (XMSM)

2019114

19

32.63

EUR

13:35:34

Euronext Dublin (XMSM)

2019516

228

32.63

EUR

13:35:34

Euronext Dublin (XMSM)

2019514

275

32.63

EUR

13:35:34

Euronext Dublin (XMSM)

2019511

284

32.68

EUR

13:36:37

Euronext Dublin (XMSM)

2022505

51

32.69

EUR

13:36:37

Euronext Dublin (XMSM)

2022494

239

32.69

EUR

13:36:37

Euronext Dublin (XMSM)

2022492

282

32.68

EUR

13:36:40

Euronext Dublin (XMSM)

2022604

270

32.64

EUR

13:36:45

Euronext Dublin (XMSM)

2022800

38

32.64

EUR

13:36:50

Euronext Dublin (XMSM)

2022968

242

32.64

EUR

13:36:50

Euronext Dublin (XMSM)

2022966

240

32.64

EUR

13:37:00

Euronext Dublin (XMSM)

2023146

254

32.60

EUR

13:37:04

Euronext Dublin (XMSM)

2023280

240

32.63

EUR

13:37:30

Euronext Dublin (XMSM)

2023887

241

32.63

EUR

13:37:30

Euronext Dublin (XMSM)

2023885

277

32.65

EUR

13:37:56

Euronext Dublin (XMSM)

2024547

235

32.65

EUR

13:37:56

Euronext Dublin (XMSM)

2024543

245

32.62

EUR

13:38:07

Euronext Dublin (XMSM)

2024889

25

32.61

EUR

13:38:15

Euronext Dublin (XMSM)

2025066

257

32.61

EUR

13:38:15

Euronext Dublin (XMSM)

2025064

260

32.62

EUR

13:38:46

Euronext Dublin (XMSM)

2025872

251

32.61

EUR

13:38:50

Euronext Dublin (XMSM)

2025967

297

32.61

EUR

13:38:50

Euronext Dublin (XMSM)

2025962

272

32.60

EUR

13:38:56

Euronext Dublin (XMSM)

2026099

128

32.60

EUR

13:39:31

Euronext Dublin (XMSM)

2027140

61

32.60

EUR

13:39:31

Euronext Dublin (XMSM)

2027138

200

32.60

EUR

13:39:31

Euronext Dublin (XMSM)

2027136

157

32.60

EUR

13:39:31

Euronext Dublin (XMSM)

2027134

100

32.60

EUR

13:39:31

Euronext Dublin (XMSM)

2027132

259

32.58

EUR

13:39:36

Euronext Dublin (XMSM)

2027286

237

32.58

EUR

13:40:04

Euronext Dublin (XMSM)

2027969

200

32.58

EUR

13:40:10

Euronext Dublin (XMSM)

2028098

267

32.60

EUR

13:40:52

Euronext Dublin (XMSM)

2029279

274

32.58

EUR

13:41:22

Euronext Dublin (XMSM)

2030020

274

32.59

EUR

13:41:22

Euronext Dublin (XMSM)

2030014

70

32.60

EUR

13:42:10

Euronext Dublin (XMSM)

2031525

173

32.60

EUR

13:42:10

Euronext Dublin (XMSM)

2031523

262

32.59

EUR

13:42:13

Euronext Dublin (XMSM)

2031648

251

32.57

EUR

13:42:27

Euronext Dublin (XMSM)

2032226

269

32.53

EUR

13:43:47

Euronext Dublin (XMSM)

2034585

253

32.50

EUR

13:44:27

Euronext Dublin (XMSM)

2035480

90

32.51

EUR

13:44:27

Euronext Dublin (XMSM)

2035466

157

32.51

EUR

13:44:27

Euronext Dublin (XMSM)

2035464

90

32.44

EUR

13:45:14

Euronext Dublin (XMSM)

2037078

143

32.44

EUR

13:45:14

Euronext Dublin (XMSM)

2037076

143

32.45

EUR

13:45:44

Euronext Dublin (XMSM)

2037965

116

32.45

EUR

13:45:44

Euronext Dublin (XMSM)

2037963

73

32.44

EUR

13:46:31

Euronext Dublin (XMSM)

2039663

204

32.44

EUR

13:46:31

Euronext Dublin (XMSM)

2039661

254

32.43

EUR

13:46:32

Euronext Dublin (XMSM)

2039725

236

32.43

EUR

13:46:32

Euronext Dublin (XMSM)

2039721

200

32.42

EUR

13:47:12

Euronext Dublin (XMSM)

2041185

290

32.50

EUR

13:48:54

Euronext Dublin (XMSM)

2044440

229

32.52

EUR

13:49:10

Euronext Dublin (XMSM)

2045201

71

32.52

EUR

13:49:10

Euronext Dublin (XMSM)

2045185

199

32.52

EUR

13:49:10

Euronext Dublin (XMSM)

2045183

281

32.51

EUR

13:49:24

Euronext Dublin (XMSM)

2045488

274

32.48

EUR

13:50:05

Euronext Dublin (XMSM)

2046755

253

32.45

EUR

13:50:16

Euronext Dublin (XMSM)

2047302

275

32.45

EUR

13:50:16

Euronext Dublin (XMSM)

2047296

252

32.46

EUR

13:50:16

Euronext Dublin (XMSM)

2047277

232

32.47

EUR

13:50:44

Euronext Dublin (XMSM)

2048021

281

32.47

EUR

13:50:44

Euronext Dublin (XMSM)

2048013

277

32.47

EUR

13:50:44

Euronext Dublin (XMSM)

2048011

273

32.56

EUR

13:51:56

Euronext Dublin (XMSM)

2050091

254

32.56

EUR

13:51:56

Euronext Dublin (XMSM)

2050084

275

32.56

EUR

13:51:57

Euronext Dublin (XMSM)

2050109

236

32.55

EUR

13:52:10

Euronext Dublin (XMSM)

2050413

32

32.55

EUR

13:52:11

Euronext Dublin (XMSM)

2050427

279

32.55

EUR

13:52:11

Euronext Dublin (XMSM)

2050425

103

32.54

EUR

13:52:12

Euronext Dublin (XMSM)

2050512

170

32.54

EUR

13:52:12

Euronext Dublin (XMSM)

2050510

269

32.54

EUR

13:52:12

Euronext Dublin (XMSM)

2050507

314

32.54

EUR

13:52:12

Euronext Dublin (XMSM)

2050505

58

32.51

EUR

13:52:25

Euronext Dublin (XMSM)

2050798

236

32.54

EUR

13:52:44

Euronext Dublin (XMSM)

2051255

200

32.53

EUR

13:52:45

Euronext Dublin (XMSM)

2051350

54

32.53

EUR

13:52:45

Euronext Dublin (XMSM)

2051352

16

32.53

EUR

13:52:45

Euronext Dublin (XMSM)

2051346

58

32.53

EUR

13:52:45

Euronext Dublin (XMSM)

2051344

200

32.53

EUR

13:52:45

Euronext Dublin (XMSM)

2051342

274

32.54

EUR

13:52:45

Euronext Dublin (XMSM)

2051339

45

32.56

EUR

13:53:14

Euronext Dublin (XMSM)

2052111

268

32.56

EUR

13:53:20

Euronext Dublin (XMSM)

2052314

9

32.56

EUR

13:53:21

Euronext Dublin (XMSM)

2052355

200

32.56

EUR

13:53:21

Euronext Dublin (XMSM)

2052353

61

32.56

EUR

13:53:21

Euronext Dublin (XMSM)

2052351

7

32.56

EUR

13:53:21

Euronext Dublin (XMSM)

2052349

209

32.56

EUR

13:53:21

Euronext Dublin (XMSM)

2052347

269

32.57

EUR

13:53:41

Euronext Dublin (XMSM)

2052755

256

32.55

EUR

13:53:48

Euronext Dublin (XMSM)

2052909

271

32.54

EUR

13:53:50

Euronext Dublin (XMSM)

2052975

23

32.54

EUR

13:54:12

Euronext Dublin (XMSM)

2053355

252

32.54

EUR

13:54:12

Euronext Dublin (XMSM)

2053353

279

32.51

EUR

13:54:19

Euronext Dublin (XMSM)

2053593

209

32.49

EUR

13:54:25

Euronext Dublin (XMSM)

2053760

29

32.49

EUR

13:54:25

Euronext Dublin (XMSM)

2053762

218

32.51

EUR

13:55:32

Euronext Dublin (XMSM)

2055287

200

32.52

EUR

13:55:32

Euronext Dublin (XMSM)

2055273

228

32.51

EUR

13:55:46

Euronext Dublin (XMSM)

2055547

15

32.51

EUR

13:55:46

Euronext Dublin (XMSM)

2055545

41

32.56

EUR

13:57:58

Euronext Dublin (XMSM)

2058890

200

32.56

EUR

13:57:58

Euronext Dublin (XMSM)

2058887

127

32.56

EUR

13:57:58

Euronext Dublin (XMSM)

2058868

212

32.56

EUR

13:57:58

Euronext Dublin (XMSM)

2058866

247

32.52

EUR

13:58:04

Euronext Dublin (XMSM)

2059265

80

32.59

EUR

13:58:57

Euronext Dublin (XMSM)

2061012

151

32.59

EUR

13:58:57

Euronext Dublin (XMSM)

2061010

128

32.57

EUR

13:59:02

Euronext Dublin (XMSM)

2061113

50

32.58

EUR

13:59:23

Euronext Dublin (XMSM)

2061560

200

32.58

EUR

13:59:23

Euronext Dublin (XMSM)

2061558

100

32.57

EUR

13:59:24

Euronext Dublin (XMSM)

2061599

278

32.56

EUR

14:00:23

Euronext Dublin (XMSM)

2062995

268

32.55

EUR

14:00:34

Euronext Dublin (XMSM)

2063165

13

32.55

EUR

14:00:34

Euronext Dublin (XMSM)

2063163

101

32.51

EUR

14:00:42

Euronext Dublin (XMSM)

2063435

154

32.51

EUR

14:00:48

Euronext Dublin (XMSM)

2063571

200

32.61

EUR

14:02:47

Euronext Dublin (XMSM)

2066312

22

32.60

EUR

14:03:03

Euronext Dublin (XMSM)

2066731

237

32.60

EUR

14:03:03

Euronext Dublin (XMSM)

2066729

220

32.60

EUR

14:03:03

Euronext Dublin (XMSM)

2066727

49

32.59

EUR

14:03:07

Euronext Dublin (XMSM)

2066776

53

32.59

EUR

14:03:07

Euronext Dublin (XMSM)

2066774

348

32.59

EUR

14:03:07

Euronext Dublin (XMSM)

2066770

283

32.57

EUR

14:03:09

Euronext Dublin (XMSM)

2066850

102

32.54

EUR

14:03:23

Euronext Dublin (XMSM)

2067493

18

32.54

EUR

14:03:23

Euronext Dublin (XMSM)

2067491

141

32.54

EUR

14:03:23

Euronext Dublin (XMSM)

2067489

83

32.51

EUR

14:03:34

Euronext Dublin (XMSM)

2067903

88

32.51

EUR

14:03:34

Euronext Dublin (XMSM)

2067900

83

32.51

EUR

14:03:34

Euronext Dublin (XMSM)

2067898

66

32.50

EUR

14:04:27

Euronext Dublin (XMSM)

2069277

200

32.50

EUR

14:04:27

Euronext Dublin (XMSM)

2069275

44

32.50

EUR

14:04:27

Euronext Dublin (XMSM)

2069270

177

32.50

EUR

14:04:27

Euronext Dublin (XMSM)

2069268

15

32.50

EUR

14:04:27

Euronext Dublin (XMSM)

2069266

64

32.47

EUR

14:04:47

Euronext Dublin (XMSM)

2069951

195

32.47

EUR

14:04:47

Euronext Dublin (XMSM)

2069949

263

32.45

EUR

14:05:07

Euronext Dublin (XMSM)

2070533

275

32.45

EUR

14:05:07

Euronext Dublin (XMSM)

2070488

246

32.42

EUR

14:05:23

Euronext Dublin (XMSM)

2071504

245

32.41

EUR

14:05:44

Euronext Dublin (XMSM)

2072012

242

32.38

EUR

14:06:17

Euronext Dublin (XMSM)

2073203

280

32.38

EUR

14:06:44

Euronext Dublin (XMSM)

2073969

257

32.38

EUR

14:07:04

Euronext Dublin (XMSM)

2074674

255

32.38

EUR

14:07:04

Euronext Dublin (XMSM)

2074672

18

32.38

EUR

14:07:04

Euronext Dublin (XMSM)

2074670

264

32.38

EUR

14:07:04

Euronext Dublin (XMSM)

2074660

241

32.34

EUR

14:07:14

Euronext Dublin (XMSM)

2075010

186

32.33

EUR

14:07:15

Euronext Dublin (XMSM)

2075046

265

32.32

EUR

14:07:25

Euronext Dublin (XMSM)

2075379

273

32.32

EUR

14:07:33

Euronext Dublin (XMSM)

2075708

277

32.30

EUR

14:07:36

Euronext Dublin (XMSM)

2076114

248

32.29

EUR

14:07:40

Euronext Dublin (XMSM)

2076237

242

32.36

EUR

14:08:32

Euronext Dublin (XMSM)

2077591

201

32.36

EUR

14:08:32

Euronext Dublin (XMSM)

2077589

180

32.37

EUR

14:08:42

Euronext Dublin (XMSM)

2077826

63

32.37

EUR

14:08:43

Euronext Dublin (XMSM)

2077852

138

32.37

EUR

14:08:50

Euronext Dublin (XMSM)

2078082

254

32.39

EUR

14:09:13

Euronext Dublin (XMSM)

2078628

200

32.39

EUR

14:09:13

Euronext Dublin (XMSM)

2078614

4

32.39

EUR

14:09:13

Euronext Dublin (XMSM)

2078600

250

32.39

EUR

14:09:13

Euronext Dublin (XMSM)

2078598

57

32.39

EUR

14:09:22

Euronext Dublin (XMSM)

2078858

224

32.39

EUR

14:09:22

Euronext Dublin (XMSM)

2078856

43

32.39

EUR

14:09:22

Euronext Dublin (XMSM)

2078823

196

32.39

EUR

14:09:22

Euronext Dublin (XMSM)

2078821

200

32.41

EUR

14:10:28

Euronext Dublin (XMSM)

2080795

250

32.41

EUR

14:10:32

Euronext Dublin (XMSM)

2080944

240

32.41

EUR

14:10:32

Euronext Dublin (XMSM)

2080919

200

32.38

EUR

14:11:22

Euronext Dublin (XMSM)

2081965

268

32.37

EUR

14:11:23

Euronext Dublin (XMSM)

2081995

200

32.35

EUR

14:12:01

Euronext Dublin (XMSM)

2082893

238

32.31

EUR

14:12:23

Euronext Dublin (XMSM)

2083608

96

32.31

EUR

14:12:26

Euronext Dublin (XMSM)

2083735

136

32.31

EUR

14:12:26

Euronext Dublin (XMSM)

2083733

32

32.31

EUR

14:12:32

Euronext Dublin (XMSM)

2083852

175

32.32

EUR

14:12:32

Euronext Dublin (XMSM)

2083850

262

32.31

EUR

14:12:34

Euronext Dublin (XMSM)

2083887

58

32.31

EUR

14:12:34

Euronext Dublin (XMSM)

2083885

165

32.31

EUR

14:12:34

Euronext Dublin (XMSM)

2083883

281

32.32

EUR

14:12:37

Euronext Dublin (XMSM)

2083958

200

32.32

EUR

14:12:45

Euronext Dublin (XMSM)

2084123

267

32.31

EUR

14:12:45

Euronext Dublin (XMSM)

2084117

249

32.31

EUR

14:12:45

Euronext Dublin (XMSM)

2084119

6

32.32

EUR

14:13:18

Euronext Dublin (XMSM)

2084730

43

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085270

170

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085267

200

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085265

115

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085244

271

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085242

159

32.34

EUR

14:13:39

Euronext Dublin (XMSM)

2085240

254

32.33

EUR

14:13:56

Euronext Dublin (XMSM)

2085615

284

32.32

EUR

14:13:58

Euronext Dublin (XMSM)

2085659

86

32.32

EUR

14:14:17

Euronext Dublin (XMSM)

2086232

73

32.32

EUR

14:14:17

Euronext Dublin (XMSM)

2086230

86

32.32

EUR

14:14:17

Euronext Dublin (XMSM)

2086228

316

32.32

EUR

14:14:22

Euronext Dublin (XMSM)

2086324

240

32.34

EUR

14:14:54

Euronext Dublin (XMSM)

2086856

74

32.34

EUR

14:14:58

Euronext Dublin (XMSM)

2086903

250

32.34

EUR

14:14:58

Euronext Dublin (XMSM)

2086901

50

32.34

EUR

14:14:58

Euronext Dublin (XMSM)

2086899

64

32.33

EUR

14:15:01

Euronext Dublin (XMSM)

2087017

202

32.33

EUR

14:15:01

Euronext Dublin (XMSM)

2087015

227

32.33

EUR

14:15:01

Euronext Dublin (XMSM)

2087013

260

32.33

EUR

14:15:05

Euronext Dublin (XMSM)

2087240

312

32.33

EUR

14:15:23

Euronext Dublin (XMSM)

2087605

178

32.33

EUR

14:15:31

Euronext Dublin (XMSM)

2087818

41

32.33

EUR

14:15:31

Euronext Dublin (XMSM)

2087816

236

32.33

EUR

14:15:31

Euronext Dublin (XMSM)

2087814

31

32.32

EUR

14:15:32

Euronext Dublin (XMSM)

2087907

200

32.32

EUR

14:15:32

Euronext Dublin (XMSM)

2087905

30

32.33

EUR

14:15:32

Euronext Dublin (XMSM)

2087838

63

32.33

EUR

14:15:32

Euronext Dublin (XMSM)

2087842

170

32.33

EUR

14:15:32

Euronext Dublin (XMSM)

2087840

34

32.35

EUR

14:16:11

Euronext Dublin (XMSM)

2088693

200

32.35

EUR

14:16:11

Euronext Dublin (XMSM)

2088691

282

32.35

EUR

14:16:11

Euronext Dublin (XMSM)

2088666

259

32.32

EUR

14:16:13

Euronext Dublin (XMSM)

2088981

260

32.31

EUR

14:16:17

Euronext Dublin (XMSM)

2089085

251

32.30

EUR

14:16:26

Euronext Dublin (XMSM)

2089298

52

32.31

EUR

14:16:54

Euronext Dublin (XMSM)

2090128

200

32.31

EUR

14:16:54

Euronext Dublin (XMSM)

2090126

242

32.31

EUR

14:17:23

Euronext Dublin (XMSM)

2090747

200

32.35

EUR

14:18:46

Euronext Dublin (XMSM)

2092813

175

32.35

EUR

14:18:46

Euronext Dublin (XMSM)

2092815

51

32.35

EUR

14:18:46

Euronext Dublin (XMSM)

2092817

163

32.35

EUR

14:18:46

Euronext Dublin (XMSM)

2092819

277

32.34

EUR

14:18:46

Euronext Dublin (XMSM)

2092810

260

32.32

EUR

14:19:02

Euronext Dublin (XMSM)

2093250

249

32.32

EUR

14:19:20

Euronext Dublin (XMSM)

2093660

200

32.33

EUR

14:19:20

Euronext Dublin (XMSM)

2093658

5

32.31

EUR

14:19:24

Euronext Dublin (XMSM)

2093862

263

32.31

EUR

14:19:24

Euronext Dublin (XMSM)

2093860

231

32.31

EUR

14:19:24

Euronext Dublin (XMSM)

2093849

299

32.31

EUR

14:19:24

Euronext Dublin (XMSM)

2093817

263

32.45

EUR

14:20:56

Euronext Dublin (XMSM)

2096671

46

32.44

EUR

14:20:58

Euronext Dublin (XMSM)

2096834

92

32.44

EUR

14:20:58

Euronext Dublin (XMSM)

2096832

200

32.44

EUR

14:20:58

Euronext Dublin (XMSM)

2096830

250

32.42

EUR

14:21:03

Euronext Dublin (XMSM)

2097074

13

32.42

EUR

14:21:06

Euronext Dublin (XMSM)

2097147

243

32.42

EUR

14:21:06

Euronext Dublin (XMSM)

2097149

251

32.42

EUR

14:21:46

Euronext Dublin (XMSM)

2097992

247

32.43

EUR

14:21:46

Euronext Dublin (XMSM)

2097894

280

32.43

EUR

14:21:46

Euronext Dublin (XMSM)

2097883

235

32.41

EUR

14:21:51

Euronext Dublin (XMSM)

2098187

229

32.41

EUR

14:21:51

Euronext Dublin (XMSM)

2098185

275

32.41

EUR

14:21:51

Euronext Dublin (XMSM)

2098133

354

32.39

EUR

14:21:52

Euronext Dublin (XMSM)

2098286

448

32.39

EUR

14:21:52

Euronext Dublin (XMSM)

2098248

270

32.37

EUR

14:21:54

Euronext Dublin (XMSM)

2098343

248

32.41

EUR

14:22:12

Euronext Dublin (XMSM)

2098858

276

32.41

EUR

14:22:12

Euronext Dublin (XMSM)

2098856

175

32.41

EUR

14:22:13

Euronext Dublin (XMSM)

2098880

200

32.41

EUR

14:22:13

Euronext Dublin (XMSM)

2098878

237

32.40

EUR

14:22:15

Euronext Dublin (XMSM)

2098927

228

32.40

EUR

14:22:15

Euronext Dublin (XMSM)

2098929

85

32.41

EUR

14:22:37

Euronext Dublin (XMSM)

2099282

200

32.41

EUR

14:22:37

Euronext Dublin (XMSM)

2099280

229

32.42

EUR

14:22:47

Euronext Dublin (XMSM)

2099494

200

32.41

EUR

14:22:53

Euronext Dublin (XMSM)

2099627

336

32.40

EUR

14:23:05

Euronext Dublin (XMSM)

2099888

200

32.41

EUR

14:23:30

Euronext Dublin (XMSM)

2100610

280

32.43

EUR

14:24:02

Euronext Dublin (XMSM)

2101163

237

32.43

EUR

14:24:02

Euronext Dublin (XMSM)

2101155

243

32.44

EUR

14:24:02

Euronext Dublin (XMSM)

2101091

200

32.43

EUR

14:24:54

Euronext Dublin (XMSM)

2102167

241

32.43

EUR

14:25:57

Euronext Dublin (XMSM)

2103686

200

32.42

EUR

14:26:32

Euronext Dublin (XMSM)

2104512

32

32.42

EUR

14:26:32

Euronext Dublin (XMSM)

2104514

241

32.45

EUR

14:27:35

Euronext Dublin (XMSM)

2105942

71

32.45

EUR

14:27:35

Euronext Dublin (XMSM)

2105937

160

32.45

EUR

14:27:35

Euronext Dublin (XMSM)

2105935

256

32.46

EUR

14:28:04

Euronext Dublin (XMSM)

2106510

273

32.44

EUR

14:28:19

Euronext Dublin (XMSM)

2107510

261

32.45

EUR

14:28:19

Euronext Dublin (XMSM)

2107398

200

32.45

EUR

14:29:14

Euronext Dublin (XMSM)

2108557

241

32.44

EUR

14:29:16

Euronext Dublin (XMSM)

2108612

15

32.44

EUR

14:30:00

Euronext Dublin (XMSM)

2110611

247

32.44

EUR

14:30:00

Euronext Dublin (XMSM)

2110609

27

32.42

EUR

14:30:04

Euronext Dublin (XMSM)

2111552

213

32.42

EUR

14:30:04

Euronext Dublin (XMSM)

2111554

259

32.44

EUR

14:30:17

Euronext Dublin (XMSM)

2112689

161

32.44

EUR

14:30:17

Euronext Dublin (XMSM)

2112675

71

32.44

EUR

14:30:17

Euronext Dublin (XMSM)

2112677

271

32.44

EUR

14:30:17

Euronext Dublin (XMSM)

2112672

34

32.38

EUR

14:30:28

Euronext Dublin (XMSM)

2113608

200

32.38

EUR

14:30:28

Euronext Dublin (XMSM)

2113606

249

32.38

EUR

14:30:28

Euronext Dublin (XMSM)

2113591

200

32.37

EUR

14:30:55

Euronext Dublin (XMSM)

2115340

57

32.35

EUR

14:31:04

Euronext Dublin (XMSM)

2115908

197

32.35

EUR

14:31:04

Euronext Dublin (XMSM)

2115906

100

32.35

EUR

14:31:04

Euronext Dublin (XMSM)

2115898

159

32.35

EUR

14:31:04

Euronext Dublin (XMSM)

2115896

58

32.30

EUR

14:31:19

Euronext Dublin (XMSM)

2116898

200

32.30

EUR

14:31:19

Euronext Dublin (XMSM)

2116896

236

32.31

EUR

14:31:19

Euronext Dublin (XMSM)

2116887

132

32.27

EUR

14:31:32

Euronext Dublin (XMSM)

2117631

70

32.27

EUR

14:31:32

Euronext Dublin (XMSM)

2117629

53

32.27

EUR

14:31:32

Euronext Dublin (XMSM)

2117627

249

32.28

EUR

14:31:32

Euronext Dublin (XMSM)

2117625

122

32.28

EUR

14:31:32

Euronext Dublin (XMSM)

2117623

135

32.28

EUR

14:31:32

Euronext Dublin (XMSM)

2117621

63

32.27

EUR

14:31:38

Euronext Dublin (XMSM)

2117985

197

32.27

EUR

14:31:38

Euronext Dublin (XMSM)

2117983

75

32.27

EUR

14:31:39

Euronext Dublin (XMSM)

2118008

148

32.27

EUR

14:31:44

Euronext Dublin (XMSM)

2118203

79

32.27

EUR

14:31:44

Euronext Dublin (XMSM)

2118201

167

32.27

EUR

14:31:44

Euronext Dublin (XMSM)

2118199

200

32.29

EUR

14:32:02

Euronext Dublin (XMSM)

2119017

81

32.29

EUR

14:32:02

Euronext Dublin (XMSM)

2119019

79

32.30

EUR

14:32:02

Euronext Dublin (XMSM)

2118956

200

32.30

EUR

14:32:02

Euronext Dublin (XMSM)

2118954

42

32.28

EUR

14:32:03

Euronext Dublin (XMSM)

2119086

288

32.28

EUR

14:32:03

Euronext Dublin (XMSM)

2119054

51

32.27

EUR

14:32:04

Euronext Dublin (XMSM)

2119162

200

32.27

EUR

14:32:04

Euronext Dublin (XMSM)

2119156

205

32.27

EUR

14:32:04

Euronext Dublin (XMSM)

2119145

124

32.27

EUR

14:32:04

Euronext Dublin (XMSM)

2119143

269

32.27

EUR

14:32:04

Euronext Dublin (XMSM)

2119106

237

32.25

EUR

14:32:16

Euronext Dublin (XMSM)

2119720

55

32.25

EUR

14:32:16

Euronext Dublin (XMSM)

2119716

175

32.25

EUR

14:32:16

Euronext Dublin (XMSM)

2119707

46

32.26

EUR

14:32:31

Euronext Dublin (XMSM)

2120500

208

32.26

EUR

14:32:31

Euronext Dublin (XMSM)

2120492

42

32.25

EUR

14:32:33

Euronext Dublin (XMSM)

2120737

102

32.25

EUR

14:32:33

Euronext Dublin (XMSM)

2120735

212

32.25

EUR

14:32:33

Euronext Dublin (XMSM)

2120733

180

32.25

EUR

14:32:35

Euronext Dublin (XMSM)

2120945

166

32.25

EUR

14:32:45

Euronext Dublin (XMSM)

2121442

70

32.25

EUR

14:32:45

Euronext Dublin (XMSM)

2121440

256

32.24

EUR

14:33:01

Euronext Dublin (XMSM)

2122119

66

32.24

EUR

14:33:02

Euronext Dublin (XMSM)

2122133

4

32.24

EUR

14:33:02

Euronext Dublin (XMSM)

2122129

54

32.24

EUR

14:33:02

Euronext Dublin (XMSM)

2122125

182

32.24

EUR

14:33:02

Euronext Dublin (XMSM)

2122123

26

32.24

EUR

14:33:02

Euronext Dublin (XMSM)

2122121

200

32.23

EUR

14:33:06

Euronext Dublin (XMSM)

2122631

250

32.23

EUR

14:33:15

Euronext Dublin (XMSM)

2123141

116

32.26

EUR

14:33:38

Euronext Dublin (XMSM)

2124189

250

32.26

EUR

14:33:38

Euronext Dublin (XMSM)

2124187

239

32.26

EUR

14:33:38

Euronext Dublin (XMSM)

2124183

70

32.26

EUR

14:33:38

Euronext Dublin (XMSM)

2124181

167

32.26

EUR

14:33:38

Euronext Dublin (XMSM)

2124179

105

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126058

120

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126056

35

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126054

65

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126052

27

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126048

250

32.31

EUR

14:34:19

Euronext Dublin (XMSM)

2126046

200

32.31

EUR

14:34:38

Euronext Dublin (XMSM)

2126671

125

32.34

EUR

14:35:07

Euronext Dublin (XMSM)

2127894

46

32.34

EUR

14:35:07

Euronext Dublin (XMSM)

2127884

234

32.34

EUR

14:35:07

Euronext Dublin (XMSM)

2127882

55

32.32

EUR

14:35:10

Euronext Dublin (XMSM)

2128073

200

32.32

EUR

14:35:10

Euronext Dublin (XMSM)

2128071

35

32.32

EUR

14:35:10

Euronext Dublin (XMSM)

2128061

239

32.32

EUR

14:35:10

Euronext Dublin (XMSM)

2128059

154

32.31

EUR

14:35:36

Euronext Dublin (XMSM)

2129226

263

32.31

EUR

14:35:36

Euronext Dublin (XMSM)

2129223

91

32.28

EUR

14:36:23

Euronext Dublin (XMSM)

2130861

170

32.28

EUR

14:36:23

Euronext Dublin (XMSM)

2130859

199

32.27

EUR

14:36:34

Euronext Dublin (XMSM)

2131342

259

32.25

EUR

14:36:37

Euronext Dublin (XMSM)

2131529

66

32.26

EUR

14:36:37

Euronext Dublin (XMSM)

2131484

170

32.26

EUR

14:36:37

Euronext Dublin (XMSM)

2131482

97

32.26

EUR

14:36:37

Euronext Dublin (XMSM)

2131473

200

32.26

EUR

14:36:37

Euronext Dublin (XMSM)

2131445

56

32.24

EUR

14:37:06

Euronext Dublin (XMSM)

2132449

200

32.24

EUR

14:37:06

Euronext Dublin (XMSM)

2132447

214

32.24

EUR

14:37:24

Euronext Dublin (XMSM)

2133182

36

32.24

EUR

14:37:24

Euronext Dublin (XMSM)

2133180

169

32.25

EUR

14:38:03

Euronext Dublin (XMSM)

2134452

200

32.24

EUR

14:38:03

Euronext Dublin (XMSM)

2134450

141

32.24

EUR

14:38:03

Euronext Dublin (XMSM)

2134446

88

32.24

EUR

14:38:03

Euronext Dublin (XMSM)

2134448

21

32.23

EUR

14:38:25

Euronext Dublin (XMSM)

2135149

240

32.23

EUR

14:38:25

Euronext Dublin (XMSM)

2135147

15

32.20

EUR

14:38:36

Euronext Dublin (XMSM)

2135695

65

32.20

EUR

14:38:37

Euronext Dublin (XMSM)

2135718

200

32.20

EUR

14:38:37

Euronext Dublin (XMSM)

2135716

102

32.21

EUR

14:39:04

Euronext Dublin (XMSM)

2136692

181

32.21

EUR

14:39:04

Euronext Dublin (XMSM)

2136690

263

32.21

EUR

14:39:04

Euronext Dublin (XMSM)

2136679

253

32.20

EUR

14:39:12

Euronext Dublin (XMSM)

2137038

241

32.19

EUR

14:39:15

Euronext Dublin (XMSM)

2137213

200

32.20

EUR

14:40:02

Euronext Dublin (XMSM)

2138974

244

32.19

EUR

14:40:15

Euronext Dublin (XMSM)

2139428

273

32.19

EUR

14:40:15

Euronext Dublin (XMSM)

2139423

263

32.19

EUR

14:40:15

Euronext Dublin (XMSM)

2139420

232

32.17

EUR

14:40:36

Euronext Dublin (XMSM)

2140428

241

32.17

EUR

14:40:59

Euronext Dublin (XMSM)

2141133

270

32.17

EUR

14:40:59

Euronext Dublin (XMSM)

2141109

243

32.15

EUR

14:41:05

Euronext Dublin (XMSM)

2141690

185

32.31

EUR

14:42:07

Euronext Dublin (XMSM)

2145018

200

32.30

EUR

14:42:10

Euronext Dublin (XMSM)

2145317

245

32.31

EUR

14:42:32

Euronext Dublin (XMSM)

2145883

180

32.35

EUR

14:42:48

Euronext Dublin (XMSM)

2146642

56

32.35

EUR

14:42:48

Euronext Dublin (XMSM)

2146640

119

32.35

EUR

14:43:01

Euronext Dublin (XMSM)

2146965

154

32.35

EUR

14:43:01

Euronext Dublin (XMSM)

2146963

200

32.34

EUR

14:43:04

Euronext Dublin (XMSM)

2147128

116

32.34

EUR

14:43:04

Euronext Dublin (XMSM)

2147130

282

32.35

EUR

14:43:16

Euronext Dublin (XMSM)

2147571

276

32.34

EUR

14:43:20

Euronext Dublin (XMSM)

2147707

54

32.34

EUR

14:43:20

Euronext Dublin (XMSM)

2147699

100

32.34

EUR

14:43:20

Euronext Dublin (XMSM)

2147697

59

32.34

EUR

14:43:20

Euronext Dublin (XMSM)

2147695

51

32.34

EUR

14:43:20

Euronext Dublin (XMSM)

2147693

248

32.32

EUR

14:43:25

Euronext Dublin (XMSM)

2147848

42

32.31

EUR

14:43:32

Euronext Dublin (XMSM)

2148254

200

32.31

EUR

14:43:32

Euronext Dublin (XMSM)

2148251

22

32.31

EUR

14:43:32

Euronext Dublin (XMSM)

2148235

192

32.31

EUR

14:43:32

Euronext Dublin (XMSM)

2148230

243

32.29

EUR

14:43:44

Euronext Dublin (XMSM)

2148754

211

32.28

EUR

14:43:45

Euronext Dublin (XMSM)

2148957

65

32.28

EUR

14:43:45

Euronext Dublin (XMSM)

2148959

230

32.26

EUR

14:44:08

Euronext Dublin (XMSM)

2149536

252

32.26

EUR

14:44:08

Euronext Dublin (XMSM)

2149530

260

32.25

EUR

14:44:10

Euronext Dublin (XMSM)

2149661

238

32.21

EUR

14:44:51

Euronext Dublin (XMSM)

2150927

58

32.21

EUR

14:44:52

Euronext Dublin (XMSM)

2150932

200

32.21

EUR

14:44:52

Euronext Dublin (XMSM)

2150930

200

32.20

EUR

14:44:53

Euronext Dublin (XMSM)

2151043

235

32.21

EUR

14:45:30

Euronext Dublin (XMSM)

2152521

258

32.21

EUR

14:45:30

Euronext Dublin (XMSM)

2152510

49

32.22

EUR

14:45:30

Euronext Dublin (XMSM)

2152499

200

32.22

EUR

14:45:30

Euronext Dublin (XMSM)

2152497

200

32.20

EUR

14:45:32

Euronext Dublin (XMSM)

2152649

35

32.19

EUR

14:45:44

Euronext Dublin (XMSM)

2152988

200

32.19

EUR

14:45:44

Euronext Dublin (XMSM)

2152986

63

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154724

200

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154722

37

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154715

130

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154713

65

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154711

37

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154709

37

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154702

205

32.26

EUR

14:46:32

Euronext Dublin (XMSM)

2154704

200

32.26

EUR

14:46:39

Euronext Dublin (XMSM)

2154930

200

32.25

EUR

14:46:46

Euronext Dublin (XMSM)

2155258

248

32.25

EUR

14:46:46

Euronext Dublin (XMSM)

2155244

200

32.31

EUR

14:47:11

Euronext Dublin (XMSM)

2156771

59

32.30

EUR

14:47:12

Euronext Dublin (XMSM)

2156789

200

32.30

EUR

14:47:12

Euronext Dublin (XMSM)

2156787

243

32.30

EUR

14:47:12

Euronext Dublin (XMSM)

2156784

57

32.30

EUR

14:47:36

Euronext Dublin (XMSM)

2157559

200

32.30

EUR

14:47:36

Euronext Dublin (XMSM)

2157557

104

32.30

EUR

14:47:36

Euronext Dublin (XMSM)

2157551

140

32.30

EUR

14:47:36

Euronext Dublin (XMSM)

2157549

57

32.28

EUR

14:47:37

Euronext Dublin (XMSM)

2157694

25

32.28

EUR

14:47:37

Euronext Dublin (XMSM)

2157692

200

32.28

EUR

14:47:37

Euronext Dublin (XMSM)

2157690

50

32.28

EUR

14:47:37

Euronext Dublin (XMSM)

2157685

200

32.28

EUR

14:47:37

Euronext Dublin (XMSM)

2157679

282

32.33

EUR

14:48:09

Euronext Dublin (XMSM)

2158932

240

32.33

EUR

14:48:09

Euronext Dublin (XMSM)

2158925

253

32.34

EUR

14:48:57

Euronext Dublin (XMSM)

2160378

257

32.40

EUR

14:49:43

Euronext Dublin (XMSM)

2162018

254

32.42

EUR

14:50:03

Euronext Dublin (XMSM)

2162805

260

32.42

EUR

14:50:03

Euronext Dublin (XMSM)

2162797

60

32.50

EUR

14:50:51

Euronext Dublin (XMSM)

2164710

263

32.51

EUR

14:51:13

Euronext Dublin (XMSM)

2165513

255

32.51

EUR

14:51:13

Euronext Dublin (XMSM)

2165511

175

32.50

EUR

14:51:22

Euronext Dublin (XMSM)

2165997

200

32.53

EUR

14:51:52

Euronext Dublin (XMSM)

2167229

200

32.53

EUR

14:51:53

Euronext Dublin (XMSM)

2167294

276

32.53

EUR

14:51:53

Euronext Dublin (XMSM)

2167290

76

32.53

EUR

14:52:04

Euronext Dublin (XMSM)

2167741

203

32.53

EUR

14:52:07

Euronext Dublin (XMSM)

2167813

47

32.52

EUR

14:52:09

Euronext Dublin (XMSM)

2167929

200

32.52

EUR

14:52:09

Euronext Dublin (XMSM)

2167927

233

32.52

EUR

14:52:09

Euronext Dublin (XMSM)

2167917

18

32.52

EUR

14:52:09

Euronext Dublin (XMSM)

2167915

62

32.70

EUR

14:54:08

Euronext Dublin (XMSM)

2173286

267

32.70

EUR

14:54:12

Euronext Dublin (XMSM)

2173481

247

32.69

EUR

14:54:14

Euronext Dublin (XMSM)

2173722

45

32.69

EUR

14:54:14

Euronext Dublin (XMSM)

2173686

232

32.69

EUR

14:54:14

Euronext Dublin (XMSM)

2173673

7

32.69

EUR

14:54:14

Euronext Dublin (XMSM)

2173671

220

32.69

EUR

14:54:14

Euronext Dublin (XMSM)

2173669

190

32.69

EUR

14:54:22

Euronext Dublin (XMSM)

2173995

58

32.68

EUR

14:54:22

Euronext Dublin (XMSM)

2173993

7

32.69

EUR

14:54:22

Euronext Dublin (XMSM)

2173988

250

32.69

EUR

14:54:22

Euronext Dublin (XMSM)

2173986

61

32.68

EUR

14:54:59

Euronext Dublin (XMSM)

2175384

219

32.68

EUR

14:54:59

Euronext Dublin (XMSM)

2175382

244

32.69

EUR

14:56:27

Euronext Dublin (XMSM)

2178692

242

32.67

EUR

14:56:34

Euronext Dublin (XMSM)

2178937

256

32.62

EUR

14:57:33

Euronext Dublin (XMSM)

2181647

184

32.61

EUR

14:58:04

Euronext Dublin (XMSM)

2182619

90

32.61

EUR

14:58:04

Euronext Dublin (XMSM)

2182617

 

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
 
 
POSBKNBKOBDDCKD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings