Transaction in Own Shares

RNS Number : 0085D
CRH PLC
17 October 2022
 

17th October 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 14th 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: 

123,761


 

Highest price paid per share:


€33.6550


Lowest price paid per share:


€32.8750


 

Volume weighted average price paid:

€33.0779


 






 

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 24,129,076 of its ordinary shares in treasury which represents 3.117% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,011,262 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 14th 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:

14/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.0779

123,761








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

109

33.53

EUR

08:20:15

Euronext Dublin (XMSM)

1675946

137

33.53

EUR

08:20:15

Euronext Dublin (XMSM)

1675944

240

33.40

EUR

08:23:04

Euronext Dublin (XMSM)

1682365

51

33.38

EUR

08:24:41

Euronext Dublin (XMSM)

1685095

231

33.38

EUR

08:24:42

Euronext Dublin (XMSM)

1685106

227

33.41

EUR

08:27:30

Euronext Dublin (XMSM)

1690920

1

33.41

EUR

08:27:30

Euronext Dublin (XMSM)

1690908

244

33.37

EUR

08:28:17

Euronext Dublin (XMSM)

1692545

241

33.34

EUR

08:31:19

Euronext Dublin (XMSM)

1699006

38

33.34

EUR

08:31:19

Euronext Dublin (XMSM)

1699004

266

33.27

EUR

08:33:47

Euronext Dublin (XMSM)

1704425

257

33.25

EUR

08:35:46

Euronext Dublin (XMSM)

1708549

276

33.25

EUR

08:37:04

Euronext Dublin (XMSM)

1711102

242

33.25

EUR

08:38:13

Euronext Dublin (XMSM)

1713696

18

33.24

EUR

08:38:14

Euronext Dublin (XMSM)

1713721

225

33.24

EUR

08:38:14

Euronext Dublin (XMSM)

1713719

271

33.27

EUR

08:40:05

Euronext Dublin (XMSM)

1717170

276

33.27

EUR

08:40:05

Euronext Dublin (XMSM)

1717168

275

33.25

EUR

08:40:52

Euronext Dublin (XMSM)

1718428

250

33.22

EUR

08:42:22

Euronext Dublin (XMSM)

1720707

265

33.21

EUR

08:43:10

Euronext Dublin (XMSM)

1722024

283

33.21

EUR

08:43:13

Euronext Dublin (XMSM)

1722115

233

33.26

EUR

08:45:01

Euronext Dublin (XMSM)

1725474

238

33.22

EUR

08:46:22

Euronext Dublin (XMSM)

1728129

2

33.22

EUR

08:48:26

Euronext Dublin (XMSM)

1732537

250

33.22

EUR

08:49:41

Euronext Dublin (XMSM)

1735186

283

33.20

EUR

08:50:59

Euronext Dublin (XMSM)

1737842

267

33.24

EUR

08:53:45

Euronext Dublin (XMSM)

1744471

279

33.31

EUR

08:55:04

Euronext Dublin (XMSM)

1746968

244

33.30

EUR

08:56:17

Euronext Dublin (XMSM)

1748996

269

33.32

EUR

09:00:27

Euronext Dublin (XMSM)

1757772

200

33.29

EUR

09:03:02

Euronext Dublin (XMSM)

1761706

60

33.29

EUR

09:03:02

Euronext Dublin (XMSM)

1761708

33

33.28

EUR

09:05:10

Euronext Dublin (XMSM)

1764315

61

33.28

EUR

09:05:10

Euronext Dublin (XMSM)

1764313

113

33.28

EUR

09:05:10

Euronext Dublin (XMSM)

1764311

33

33.28

EUR

09:05:10

Euronext Dublin (XMSM)

1764309

243

33.28

EUR

09:06:04

Euronext Dublin (XMSM)

1765380

50

33.25

EUR

09:06:48

Euronext Dublin (XMSM)

1766227

216

33.25

EUR

09:06:48

Euronext Dublin (XMSM)

1766225

106

33.23

EUR

09:09:44

Euronext Dublin (XMSM)

1772593

156

33.23

EUR

09:09:44

Euronext Dublin (XMSM)

1772595

268

33.25

EUR

09:10:23

Euronext Dublin (XMSM)

1773309

187

33.32

EUR

09:12:43

Euronext Dublin (XMSM)

1775831

58

33.32

EUR

09:12:43

Euronext Dublin (XMSM)

1775833

274

33.35

EUR

09:14:11

Euronext Dublin (XMSM)

1777680

255

33.34

EUR

09:14:56

Euronext Dublin (XMSM)

1778460

200

33.32

EUR

09:15:54

Euronext Dublin (XMSM)

1779764

278

33.25

EUR

09:18:34

Euronext Dublin (XMSM)

1783148

98

33.23

EUR

09:18:37

Euronext Dublin (XMSM)

1783215

135

33.23

EUR

09:18:37

Euronext Dublin (XMSM)

1783213

233

33.19

EUR

09:19:54

Euronext Dublin (XMSM)

1784719

200

33.20

EUR

09:21:07

Euronext Dublin (XMSM)

1786348

264

33.10

EUR

09:22:21

Euronext Dublin (XMSM)

1788024

276

33.09

EUR

09:22:59

Euronext Dublin (XMSM)

1788919

62

33.13

EUR

09:25:31

Euronext Dublin (XMSM)

1791950

43

33.13

EUR

09:25:31

Euronext Dublin (XMSM)

1791943

200

33.13

EUR

09:25:31

Euronext Dublin (XMSM)

1791941

66

33.17

EUR

09:28:02

Euronext Dublin (XMSM)

1794675

164

33.17

EUR

09:28:05

Euronext Dublin (XMSM)

1794741

271

33.17

EUR

09:30:13

Euronext Dublin (XMSM)

1797661

282

33.18

EUR

09:30:13

Euronext Dublin (XMSM)

1797603

273

33.18

EUR

09:32:35

Euronext Dublin (XMSM)

1800530

153

33.17

EUR

09:33:00

Euronext Dublin (XMSM)

1801089

98

33.17

EUR

09:33:00

Euronext Dublin (XMSM)

1801087

200

33.16

EUR

09:33:57

Euronext Dublin (XMSM)

1802230

82

33.16

EUR

09:33:57

Euronext Dublin (XMSM)

1802232

28

33.18

EUR

09:34:44

Euronext Dublin (XMSM)

1803175

250

33.18

EUR

09:34:44

Euronext Dublin (XMSM)

1803173

210

33.18

EUR

09:35:48

Euronext Dublin (XMSM)

1804804

49

33.19

EUR

09:37:17

Euronext Dublin (XMSM)

1807340

200

33.19

EUR

09:37:17

Euronext Dublin (XMSM)

1807338

90

33.21

EUR

09:37:55

Euronext Dublin (XMSM)

1808347

173

33.21

EUR

09:37:55

Euronext Dublin (XMSM)

1808344

253

33.27

EUR

09:40:26

Euronext Dublin (XMSM)

1812222

56

33.27

EUR

09:40:26

Euronext Dublin (XMSM)

1812218

196

33.27

EUR

09:40:26

Euronext Dublin (XMSM)

1812216

13

33.25

EUR

09:43:45

Euronext Dublin (XMSM)

1817029

200

33.26

EUR

09:44:02

Euronext Dublin (XMSM)

1817464

37

33.21

EUR

09:45:58

Euronext Dublin (XMSM)

1820160

114

33.21

EUR

09:45:58

Euronext Dublin (XMSM)

1820158

37

33.21

EUR

09:45:58

Euronext Dublin (XMSM)

1820156

49

33.21

EUR

09:45:58

Euronext Dublin (XMSM)

1820154

243

33.20

EUR

09:50:45

Euronext Dublin (XMSM)

1828170

43

33.16

EUR

09:52:18

Euronext Dublin (XMSM)

1830671

12

33.16

EUR

09:52:18

Euronext Dublin (XMSM)

1830669

200

33.16

EUR

09:52:18

Euronext Dublin (XMSM)

1830667

194

33.16

EUR

09:54:30

Euronext Dublin (XMSM)

1833989

50

33.16

EUR

09:54:30

Euronext Dublin (XMSM)

1833991

200

33.15

EUR

09:55:51

Euronext Dublin (XMSM)

1836491

236

33.15

EUR

09:58:22

Euronext Dublin (XMSM)

1840564

238

33.15

EUR

09:58:45

Euronext Dublin (XMSM)

1841259

240

33.17

EUR

09:59:45

Euronext Dublin (XMSM)

1843048

60

33.14

EUR

10:00:00

Euronext Dublin (XMSM)

1843628

200

33.14

EUR

10:00:00

Euronext Dublin (XMSM)

1843626

211

33.13

EUR

10:02:28

Euronext Dublin (XMSM)

1847421

47

33.13

EUR

10:02:28

Euronext Dublin (XMSM)

1847419

200

33.10

EUR

10:02:39

Euronext Dublin (XMSM)

1847622

277

33.09

EUR

10:02:57

Euronext Dublin (XMSM)

1848031

143

33.08

EUR

10:03:39

Euronext Dublin (XMSM)

1848960

85

33.08

EUR

10:03:39

Euronext Dublin (XMSM)

1848962

247

33.07

EUR

10:04:29

Euronext Dublin (XMSM)

1850208

229

33.10

EUR

10:07:22

Euronext Dublin (XMSM)

1854796

252

33.09

EUR

10:07:41

Euronext Dublin (XMSM)

1855109

58

33.08

EUR

10:09:12

Euronext Dublin (XMSM)

1856678

200

33.08

EUR

10:09:12

Euronext Dublin (XMSM)

1856676

200

33.07

EUR

10:11:45

Euronext Dublin (XMSM)

1859694

261

33.16

EUR

10:19:46

Euronext Dublin (XMSM)

1868825

160

33.15

EUR

10:19:54

Euronext Dublin (XMSM)

1869023

78

33.16

EUR

10:21:03

Euronext Dublin (XMSM)

1870352

200

33.16

EUR

10:21:03

Euronext Dublin (XMSM)

1870350

250

33.14

EUR

10:22:30

Euronext Dublin (XMSM)

1872114

30

33.14

EUR

10:22:30

Euronext Dublin (XMSM)

1872116

175

33.13

EUR

10:24:10

Euronext Dublin (XMSM)

1874123

76

33.13

EUR

10:24:10

Euronext Dublin (XMSM)

1874121

235

33.04

EUR

10:27:40

Euronext Dublin (XMSM)

1878076

161

32.98

EUR

10:29:45

Euronext Dublin (XMSM)

1881252

89

32.98

EUR

10:29:45

Euronext Dublin (XMSM)

1881250

200

32.96

EUR

10:31:10

Euronext Dublin (XMSM)

1883509

50

32.96

EUR

10:33:20

Euronext Dublin (XMSM)

1886154

144

32.96

EUR

10:33:57

Euronext Dublin (XMSM)

1886992

121

32.96

EUR

10:33:57

Euronext Dublin (XMSM)

1886994

156

32.94

EUR

10:35:12

Euronext Dublin (XMSM)

1888481

119

32.94

EUR

10:35:12

Euronext Dublin (XMSM)

1888483

236

32.95

EUR

10:37:03

Euronext Dublin (XMSM)

1891089

258

32.94

EUR

10:37:09

Euronext Dublin (XMSM)

1891249

180

32.93

EUR

10:40:16

Euronext Dublin (XMSM)

1894902

97

32.93

EUR

10:40:22

Euronext Dublin (XMSM)

1895045

112

32.91

EUR

10:42:11

Euronext Dublin (XMSM)

1897021

161

32.91

EUR

10:42:11

Euronext Dublin (XMSM)

1897019

231

33.06

EUR

10:45:52

Euronext Dublin (XMSM)

1904509

257

33.07

EUR

10:45:52

Euronext Dublin (XMSM)

1904488

200

33.07

EUR

10:46:09

Euronext Dublin (XMSM)

1905096

60

33.07

EUR

10:46:09

Euronext Dublin (XMSM)

1905098

104

33.07

EUR

10:46:09

Euronext Dublin (XMSM)

1905094

231

33.07

EUR

10:46:09

Euronext Dublin (XMSM)

1905090

162

33.07

EUR

10:46:09

Euronext Dublin (XMSM)

1905092

263

33.06

EUR

10:46:14

Euronext Dublin (XMSM)

1905228

93

33.00

EUR

10:47:02

Euronext Dublin (XMSM)

1906454

163

33.00

EUR

10:47:02

Euronext Dublin (XMSM)

1906452

248

33.00

EUR

10:48:30

Euronext Dublin (XMSM)

1909043

274

33.02

EUR

10:49:41

Euronext Dublin (XMSM)

1910548

269

33.01

EUR

10:49:59

Euronext Dublin (XMSM)

1910909

228

32.97

EUR

10:50:25

Euronext Dublin (XMSM)

1911674

139

32.95

EUR

10:50:44

Euronext Dublin (XMSM)

1912430

127

32.95

EUR

10:50:44

Euronext Dublin (XMSM)

1912425

47

32.90

EUR

10:51:29

Euronext Dublin (XMSM)

1913730

223

32.90

EUR

10:51:29

Euronext Dublin (XMSM)

1913705

50

32.88

EUR

10:51:44

Euronext Dublin (XMSM)

1914119

200

32.88

EUR

10:51:44

Euronext Dublin (XMSM)

1914117

264

32.88

EUR

10:51:44

Euronext Dublin (XMSM)

1914076

172

32.90

EUR

10:51:44

Euronext Dublin (XMSM)

1914016

86

32.88

EUR

10:52:14

Euronext Dublin (XMSM)

1914798

61

32.89

EUR

10:52:21

Euronext Dublin (XMSM)

1914948

69

32.89

EUR

10:52:21

Euronext Dublin (XMSM)

1914946

266

32.92

EUR

10:52:52

Euronext Dublin (XMSM)

1915697

200

32.92

EUR

10:52:52

Euronext Dublin (XMSM)

1915691

260

32.91

EUR

10:52:58

Euronext Dublin (XMSM)

1915873

154

32.91

EUR

10:52:58

Euronext Dublin (XMSM)

1915868

127

32.91

EUR

10:52:58

Euronext Dublin (XMSM)

1915870

73

32.92

EUR

10:53:14

Euronext Dublin (XMSM)

1916489

173

32.92

EUR

10:53:14

Euronext Dublin (XMSM)

1916475

56

32.93

EUR

10:53:44

Euronext Dublin (XMSM)

1917166

57

32.93

EUR

10:53:44

Euronext Dublin (XMSM)

1917164

123

32.93

EUR

10:53:44

Euronext Dublin (XMSM)

1917162

50

32.94

EUR

10:54:13

Euronext Dublin (XMSM)

1917982

200

32.94

EUR

10:54:13

Euronext Dublin (XMSM)

1917978

246

32.94

EUR

10:54:13

Euronext Dublin (XMSM)

1917975

160

32.96

EUR

10:54:44

Euronext Dublin (XMSM)

1918628

113

32.96

EUR

10:54:44

Euronext Dublin (XMSM)

1918625

225

32.96

EUR

10:54:58

Euronext Dublin (XMSM)

1918887

238

32.95

EUR

10:54:59

Euronext Dublin (XMSM)

1918940

65

32.95

EUR

10:54:59

Euronext Dublin (XMSM)

1918938

28

32.95

EUR

10:54:59

Euronext Dublin (XMSM)

1918936

175

32.95

EUR

10:54:59

Euronext Dublin (XMSM)

1918934

262

32.95

EUR

10:55:14

Euronext Dublin (XMSM)

1919423

142

32.96

EUR

10:55:29

Euronext Dublin (XMSM)

1919854

29

32.97

EUR

10:55:29

Euronext Dublin (XMSM)

1919858

63

32.96

EUR

10:55:29

Euronext Dublin (XMSM)

1919856

79

32.97

EUR

10:55:29

Euronext Dublin (XMSM)

1919852

169

32.97

EUR

10:55:29

Euronext Dublin (XMSM)

1919850

173

32.97

EUR

10:55:44

Euronext Dublin (XMSM)

1920223

76

32.97

EUR

10:55:44

Euronext Dublin (XMSM)

1920220

123

32.96

EUR

10:55:59

Euronext Dublin (XMSM)

1920565

160

32.96

EUR

10:55:59

Euronext Dublin (XMSM)

1920563

213

33.03

EUR

10:56:58

Euronext Dublin (XMSM)

1922075

213

33.03

EUR

10:56:58

Euronext Dublin (XMSM)

1922056

160

33.02

EUR

10:57:02

Euronext Dublin (XMSM)

1922199

119

33.02

EUR

10:57:02

Euronext Dublin (XMSM)

1922197

247

33.02

EUR

10:57:13

Euronext Dublin (XMSM)

1922699

101

33.01

EUR

10:57:20

Euronext Dublin (XMSM)

1922981

101

33.01

EUR

10:57:28

Euronext Dublin (XMSM)

1923169

159

33.04

EUR

10:57:58

Euronext Dublin (XMSM)

1924087

113

33.04

EUR

10:57:58

Euronext Dublin (XMSM)

1924089

200

33.05

EUR

10:58:17

Euronext Dublin (XMSM)

1924690

179

33.06

EUR

10:58:29

Euronext Dublin (XMSM)

1925001

59

33.06

EUR

10:58:42

Euronext Dublin (XMSM)

1925182

26

33.06

EUR

10:58:42

Euronext Dublin (XMSM)

1925180

250

33.06

EUR

10:58:42

Euronext Dublin (XMSM)

1925178

100

33.05

EUR

10:58:44

Euronext Dublin (XMSM)

1925230

196

33.06

EUR

10:58:58

Euronext Dublin (XMSM)

1925419

195

33.06

EUR

10:58:58

Euronext Dublin (XMSM)

1925417

195

33.06

EUR

10:58:58

Euronext Dublin (XMSM)

1925415

195

33.06

EUR

10:59:13

Euronext Dublin (XMSM)

1925839

195

33.06

EUR

10:59:27

Euronext Dublin (XMSM)

1926150

50

33.06

EUR

10:59:27

Euronext Dublin (XMSM)

1926152

267

33.06

EUR

10:59:37

Euronext Dublin (XMSM)

1926378

120

33.02

EUR

10:59:44

Euronext Dublin (XMSM)

1926581

268

33.05

EUR

11:00:29

Euronext Dublin (XMSM)

1927416

250

33.05

EUR

11:00:29

Euronext Dublin (XMSM)

1927406

281

33.08

EUR

11:02:52

Euronext Dublin (XMSM)

1929394

7

33.09

EUR

11:05:03

Euronext Dublin (XMSM)

1931482

250

33.09

EUR

11:05:03

Euronext Dublin (XMSM)

1931480

260

33.08

EUR

11:05:04

Euronext Dublin (XMSM)

1931504

172

33.11

EUR

11:06:03

Euronext Dublin (XMSM)

1932430

57

33.11

EUR

11:06:03

Euronext Dublin (XMSM)

1932428

254

33.10

EUR

11:06:53

Euronext Dublin (XMSM)

1933165

263

33.08

EUR

11:08:23

Euronext Dublin (XMSM)

1934239

175

33.08

EUR

11:08:59

Euronext Dublin (XMSM)

1934704

93

33.08

EUR

11:08:59

Euronext Dublin (XMSM)

1934702

40

33.11

EUR

11:10:50

Euronext Dublin (XMSM)

1936187

191

33.11

EUR

11:10:50

Euronext Dublin (XMSM)

1936185

168

33.13

EUR

11:12:17

Euronext Dublin (XMSM)

1937311

77

33.13

EUR

11:12:17

Euronext Dublin (XMSM)

1937309

25

33.15

EUR

11:14:32

Euronext Dublin (XMSM)

1939240

224

33.15

EUR

11:14:32

Euronext Dublin (XMSM)

1939238

246

33.10

EUR

11:15:21

Euronext Dublin (XMSM)

1939975

227

33.13

EUR

11:16:25

Euronext Dublin (XMSM)

1941059

241

33.16

EUR

11:20:03

Euronext Dublin (XMSM)

1943699

270

33.25

EUR

11:24:16

Euronext Dublin (XMSM)

1947535

258

33.23

EUR

11:25:10

Euronext Dublin (XMSM)

1947980

257

33.28

EUR

11:28:19

Euronext Dublin (XMSM)

1950110

239

33.42

EUR

11:29:02

Euronext Dublin (XMSM)

1953086

47

33.42

EUR

11:29:04

Euronext Dublin (XMSM)

1953208

236

33.42

EUR

11:29:04

Euronext Dublin (XMSM)

1953206

245

33.41

EUR

11:29:07

Euronext Dublin (XMSM)

1953409

12

33.41

EUR

11:29:07

Euronext Dublin (XMSM)

1953407

279

33.41

EUR

11:29:07

Euronext Dublin (XMSM)

1953405

235

33.40

EUR

11:29:09

Euronext Dublin (XMSM)

1953455

90

33.48

EUR

11:30:51

Euronext Dublin (XMSM)

1955500

183

33.48

EUR

11:30:51

Euronext Dublin (XMSM)

1955498

277

33.48

EUR

11:30:51

Euronext Dublin (XMSM)

1955485

266

33.45

EUR

11:30:57

Euronext Dublin (XMSM)

1955584

276

33.40

EUR

11:31:15

Euronext Dublin (XMSM)

1956002

279

33.36

EUR

11:31:55

Euronext Dublin (XMSM)

1956505

61

33.32

EUR

11:35:50

Euronext Dublin (XMSM)

1959616

187

33.32

EUR

11:36:04

Euronext Dublin (XMSM)

1959745

238

33.38

EUR

11:38:44

Euronext Dublin (XMSM)

1961689

257

33.32

EUR

11:40:41

Euronext Dublin (XMSM)

1963106

270

33.30

EUR

11:47:24

Euronext Dublin (XMSM)

1967495

275

33.31

EUR

11:50:37

Euronext Dublin (XMSM)

1970004

250

33.32

EUR

11:52:11

Euronext Dublin (XMSM)

1971228

29

33.32

EUR

11:52:19

Euronext Dublin (XMSM)

1971343

211

33.30

EUR

12:00:00

Euronext Dublin (XMSM)

1979027

47

33.30

EUR

12:00:00

Euronext Dublin (XMSM)

1979025

24

33.29

EUR

12:00:32

Euronext Dublin (XMSM)

1979738

250

33.29

EUR

12:00:32

Euronext Dublin (XMSM)

1979736

67

33.32

EUR

12:03:26

Euronext Dublin (XMSM)

1982370

163

33.32

EUR

12:03:26

Euronext Dublin (XMSM)

1982368

262

33.33

EUR

12:05:52

Euronext Dublin (XMSM)

1984534

93

33.37

EUR

12:12:03

Euronext Dublin (XMSM)

1989821

78

33.37

EUR

12:12:03

Euronext Dublin (XMSM)

1989823

93

33.37

EUR

12:12:03

Euronext Dublin (XMSM)

1989825

281

33.38

EUR

12:15:01

Euronext Dublin (XMSM)

1991948

269

33.34

EUR

12:18:27

Euronext Dublin (XMSM)

1995461

256

33.33

EUR

12:22:51

Euronext Dublin (XMSM)

1999099

283

33.30

EUR

12:28:46

Euronext Dublin (XMSM)

2003972

259

33.24

EUR

12:31:00

Euronext Dublin (XMSM)

2006740

246

33.27

EUR

12:36:19

Euronext Dublin (XMSM)

2010626

234

33.24

EUR

12:41:04

Euronext Dublin (XMSM)

2014597

280

33.18

EUR

12:44:30

Euronext Dublin (XMSM)

2018789

258

33.20

EUR

12:48:02

Euronext Dublin (XMSM)

2021565

236

33.14

EUR

12:53:04

Euronext Dublin (XMSM)

2026004

255

33.12

EUR

12:55:08

Euronext Dublin (XMSM)

2027817

91

33.12

EUR

12:58:42

Euronext Dublin (XMSM)

2030381

164

33.12

EUR

12:58:42

Euronext Dublin (XMSM)

2030379

264

33.12

EUR

13:01:49

Euronext Dublin (XMSM)

2033352

43

33.18

EUR

13:07:01

Euronext Dublin (XMSM)

2037815

236

33.18

EUR

13:07:01

Euronext Dublin (XMSM)

2037813

224

33.20

EUR

13:13:04

Euronext Dublin (XMSM)

2042588

22

33.20

EUR

13:13:04

Euronext Dublin (XMSM)

2042586

273

33.18

EUR

13:16:05

Euronext Dublin (XMSM)

2045312

181

33.22

EUR

13:21:55

Euronext Dublin (XMSM)

2050154

86

33.22

EUR

13:21:55

Euronext Dublin (XMSM)

2050152

243

33.23

EUR

13:23:12

Euronext Dublin (XMSM)

2051638

260

33.21

EUR

13:26:06

Euronext Dublin (XMSM)

2054190

271

33.32

EUR

13:29:55

Euronext Dublin (XMSM)

2058069

54

33.31

EUR

13:29:56

Euronext Dublin (XMSM)

2058106

200

33.31

EUR

13:29:56

Euronext Dublin (XMSM)

2058104

96

33.36

EUR

13:31:45

Euronext Dublin (XMSM)

2061924

179

33.36

EUR

13:31:45

Euronext Dublin (XMSM)

2061922

275

33.33

EUR

13:31:46

Euronext Dublin (XMSM)

2062006

248

33.34

EUR

13:31:46

Euronext Dublin (XMSM)

2061939

12

33.34

EUR

13:31:46

Euronext Dublin (XMSM)

2061935

248

33.32

EUR

13:33:08

Euronext Dublin (XMSM)

2063809

275

33.36

EUR

13:35:05

Euronext Dublin (XMSM)

2065938

236

33.30

EUR

13:37:57

Euronext Dublin (XMSM)

2068655

58

33.34

EUR

13:40:16

Euronext Dublin (XMSM)

2071044

16

33.34

EUR

13:40:16

Euronext Dublin (XMSM)

2071042

200

33.34

EUR

13:40:16

Euronext Dublin (XMSM)

2071040

13

33.34

EUR

13:40:16

Euronext Dublin (XMSM)

2071038

250

33.34

EUR

13:40:16

Euronext Dublin (XMSM)

2071036

37

33.34

EUR

13:45:37

Euronext Dublin (XMSM)

2076279

178

33.34

EUR

13:45:37

Euronext Dublin (XMSM)

2076277

37

33.34

EUR

13:45:37

Euronext Dublin (XMSM)

2076275

135

33.44

EUR

13:54:31

Euronext Dublin (XMSM)

2088789

86

33.44

EUR

13:54:31

Euronext Dublin (XMSM)

2088787

41

33.44

EUR

13:54:31

Euronext Dublin (XMSM)

2088791

8

33.44

EUR

13:54:31

Euronext Dublin (XMSM)

2088793

276

33.62

EUR

13:58:05

Euronext Dublin (XMSM)

2095907

36

33.64

EUR

14:01:47

Euronext Dublin (XMSM)

2101170

95

33.64

EUR

14:01:47

Euronext Dublin (XMSM)

2101168

36

33.64

EUR

14:01:47

Euronext Dublin (XMSM)

2101166

85

33.64

EUR

14:01:47

Euronext Dublin (XMSM)

2101164

282

33.61

EUR

14:05:40

Euronext Dublin (XMSM)

2106854

250

33.66

EUR

14:11:48

Euronext Dublin (XMSM)

2115051

233

33.18

EUR

15:05:36

Euronext Dublin (XMSM)

2219804

6

33.18

EUR

15:05:36

Euronext Dublin (XMSM)

2219806

227

33.16

EUR

15:05:54

Euronext Dublin (XMSM)

2220193

272

33.10

EUR

15:06:33

Euronext Dublin (XMSM)

2221573

248

33.13

EUR

15:07:58

Euronext Dublin (XMSM)

2224092

11

33.13

EUR

15:08:00

Euronext Dublin (XMSM)

2224209

228

33.15

EUR

15:08:34

Euronext Dublin (XMSM)

2225151

260

33.20

EUR

15:09:15

Euronext Dublin (XMSM)

2226703

238

33.16

EUR

15:10:08

Euronext Dublin (XMSM)

2228101

280

33.15

EUR

15:11:32

Euronext Dublin (XMSM)

2230392

232

33.14

EUR

15:11:36

Euronext Dublin (XMSM)

2230670

240

33.09

EUR

15:13:13

Euronext Dublin (XMSM)

2234428

37

33.08

EUR

15:13:37

Euronext Dublin (XMSM)

2235207

222

33.08

EUR

15:13:37

Euronext Dublin (XMSM)

2235205

233

33.01

EUR

15:15:09

Euronext Dublin (XMSM)

2238219

8

33.04

EUR

15:16:36

Euronext Dublin (XMSM)

2241195

250

33.04

EUR

15:16:36

Euronext Dublin (XMSM)

2241193

265

33.03

EUR

15:18:03

Euronext Dublin (XMSM)

2243719

249

33.00

EUR

15:19:23

Euronext Dublin (XMSM)

2246420

269

33.00

EUR

15:19:23

Euronext Dublin (XMSM)

2246407

228

33.00

EUR

15:19:47

Euronext Dublin (XMSM)

2247456

27

33.00

EUR

15:19:47

Euronext Dublin (XMSM)

2247423

238

32.98

EUR

15:20:07

Euronext Dublin (XMSM)

2248017

27

32.98

EUR

15:20:23

Euronext Dublin (XMSM)

2248433

156

32.95

EUR

15:20:32

Euronext Dublin (XMSM)

2248909

127

32.95

EUR

15:20:32

Euronext Dublin (XMSM)

2248907

36

32.95

EUR

15:20:32

Euronext Dublin (XMSM)

2248863

242

32.95

EUR

15:20:32

Euronext Dublin (XMSM)

2248861

254

32.95

EUR

15:20:32

Euronext Dublin (XMSM)

2248816

54

32.97

EUR

15:20:32

Euronext Dublin (XMSM)

2248766

195

32.97

EUR

15:20:32

Euronext Dublin (XMSM)

2248764

33

32.95

EUR

15:21:20

Euronext Dublin (XMSM)

2251203

200

32.95

EUR

15:21:20

Euronext Dublin (XMSM)

2251178

46

32.95

EUR

15:21:22

Euronext Dublin (XMSM)

2251271

227

32.97

EUR

15:22:09

Euronext Dublin (XMSM)

2252529

16

32.97

EUR

15:22:09

Euronext Dublin (XMSM)

2252527

255

32.96

EUR

15:22:20

Euronext Dublin (XMSM)

2253033

227

32.93

EUR

15:23:07

Euronext Dublin (XMSM)

2254310

236

32.97

EUR

15:23:58

Euronext Dublin (XMSM)

2256203

270

32.97

EUR

15:23:58

Euronext Dublin (XMSM)

2256185

254

32.97

EUR

15:23:58

Euronext Dublin (XMSM)

2256183

76

32.98

EUR

15:24:40

Euronext Dublin (XMSM)

2257216

177

32.98

EUR

15:24:40

Euronext Dublin (XMSM)

2257214

237

32.98

EUR

15:24:42

Euronext Dublin (XMSM)

2257235

93

32.96

EUR

15:25:52

Euronext Dublin (XMSM)

2260000

15

32.96

EUR

15:25:52

Euronext Dublin (XMSM)

2259998

168

32.96

EUR

15:25:54

Euronext Dublin (XMSM)

2260120

105

32.96

EUR

15:26:36

Euronext Dublin (XMSM)

2261395

156

32.96

EUR

15:26:36

Euronext Dublin (XMSM)

2261385

278

32.93

EUR

15:27:20

Euronext Dublin (XMSM)

2262508

240

32.91

EUR

15:27:23

Euronext Dublin (XMSM)

2262553

232

32.91

EUR

15:28:10

Euronext Dublin (XMSM)

2263748

275

32.91

EUR

15:28:10

Euronext Dublin (XMSM)

2263746

61

32.92

EUR

15:28:22

Euronext Dublin (XMSM)

2264263

216

32.92

EUR

15:28:23

Euronext Dublin (XMSM)

2264310

67

32.92

EUR

15:28:23

Euronext Dublin (XMSM)

2264308

286

32.92

EUR

15:28:24

Euronext Dublin (XMSM)

2264481

267

32.92

EUR

15:28:24

Euronext Dublin (XMSM)

2264483

266

32.92

EUR

15:28:24

Euronext Dublin (XMSM)

2264440

232

32.93

EUR

15:28:24

Euronext Dublin (XMSM)

2264438

238

32.92

EUR

15:28:24

Euronext Dublin (XMSM)

2264396

375

32.92

EUR

15:28:26

Euronext Dublin (XMSM)

2264598

280

32.92

EUR

15:28:26

Euronext Dublin (XMSM)

2264596

111

32.91

EUR

15:28:29

Euronext Dublin (XMSM)

2264723

192

32.91

EUR

15:28:29

Euronext Dublin (XMSM)

2264721

84

32.91

EUR

15:28:29

Euronext Dublin (XMSM)

2264704

264

32.92

EUR

15:28:44

Euronext Dublin (XMSM)

2265095

163

32.92

EUR

15:28:44

Euronext Dublin (XMSM)

2265091

93

32.92

EUR

15:28:44

Euronext Dublin (XMSM)

2265053

7

32.92

EUR

15:28:44

Euronext Dublin (XMSM)

2265051

181

32.92

EUR

15:28:49

Euronext Dublin (XMSM)

2265328

19

32.92

EUR

15:28:49

Euronext Dublin (XMSM)

2265326

250

32.92

EUR

15:28:49

Euronext Dublin (XMSM)

2265324

250

32.92

EUR

15:28:49

Euronext Dublin (XMSM)

2265322

173

32.92

EUR

15:28:57

Euronext Dublin (XMSM)

2265696

70

32.92

EUR

15:28:57

Euronext Dublin (XMSM)

2265694

256

32.92

EUR

15:29:01

Euronext Dublin (XMSM)

2265808

255

32.92

EUR

15:29:03

Euronext Dublin (XMSM)

2265904

243

32.92

EUR

15:29:03

Euronext Dublin (XMSM)

2265902

178

32.91

EUR

15:29:06

Euronext Dublin (XMSM)

2266146

129

32.92

EUR

15:29:17

Euronext Dublin (XMSM)

2266424

283

32.92

EUR

15:29:19

Euronext Dublin (XMSM)

2266484

137

32.92

EUR

15:29:19

Euronext Dublin (XMSM)

2266477

278

32.92

EUR

15:29:19

Euronext Dublin (XMSM)

2266480

260

32.92

EUR

15:29:19

Euronext Dublin (XMSM)

2266466

200

32.90

EUR

15:29:23

Euronext Dublin (XMSM)

2266551

69

32.90

EUR

15:29:24

Euronext Dublin (XMSM)

2266616

237

32.90

EUR

15:29:24

Euronext Dublin (XMSM)

2266614

64

32.88

EUR

15:29:38

Euronext Dublin (XMSM)

2267015

168

32.88

EUR

15:29:38

Euronext Dublin (XMSM)

2267013

50

32.88

EUR

15:30:08

Euronext Dublin (XMSM)

2267762

200

32.88

EUR

15:30:08

Euronext Dublin (XMSM)

2267760

114

32.88

EUR

15:30:09

Euronext Dublin (XMSM)

2267843

128

32.88

EUR

15:30:09

Euronext Dublin (XMSM)

2267841

259

32.91

EUR

15:30:28

Euronext Dublin (XMSM)

2268413

282

32.91

EUR

15:30:28

Euronext Dublin (XMSM)

2268411

89

32.91

EUR

15:30:32

Euronext Dublin (XMSM)

2268464

214

32.91

EUR

15:30:32

Euronext Dublin (XMSM)

2268462

462

32.91

EUR

15:30:34

Euronext Dublin (XMSM)

2268490

283

32.91

EUR

15:30:34

Euronext Dublin (XMSM)

2268488

120

32.90

EUR

15:30:39

Euronext Dublin (XMSM)

2268573

282

32.90

EUR

15:30:39

Euronext Dublin (XMSM)

2268568

22

32.90

EUR

15:30:54

Euronext Dublin (XMSM)

2268898

48

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269252

17

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269244

200

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269216

257

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269203

189

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269179

161

32.90

EUR

15:31:05

Euronext Dublin (XMSM)

2269177

223

32.91

EUR

15:31:05

Euronext Dublin (XMSM)

2269140

274

32.91

EUR

15:31:05

Euronext Dublin (XMSM)

2269134

46

32.92

EUR

15:31:26

Euronext Dublin (XMSM)

2269943

400

32.93

EUR

15:31:29

Euronext Dublin (XMSM)

2270146

247

32.93

EUR

15:31:29

Euronext Dublin (XMSM)

2270144

232

32.93

EUR

15:31:29

Euronext Dublin (XMSM)

2270134

11

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270463

112

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270458

27

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270456

85

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270460

31

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270454

252

32.93

EUR

15:31:43

Euronext Dublin (XMSM)

2270452

74

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2270694

200

32.93

EUR

15:31:53

Euronext Dublin (XMSM)

2270692

70

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2270684

13

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2270682

265

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2270680

222

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2270678

174

32.95

EUR

15:32:18

Euronext Dublin (XMSM)

2271367

13

32.95

EUR

15:32:18

Euronext Dublin (XMSM)

2271370

241

32.96

EUR

15:32:18

Euronext Dublin (XMSM)

2271355

53

32.98

EUR

15:32:38

Euronext Dublin (XMSM)

2271857

200

32.98

EUR

15:32:38

Euronext Dublin (XMSM)

2271855

71

32.99

EUR

15:33:20

Euronext Dublin (XMSM)

2272866

200

32.99

EUR

15:33:20

Euronext Dublin (XMSM)

2272864

238

32.99

EUR

15:33:20

Euronext Dublin (XMSM)

2272860

78

32.99

EUR

15:33:21

Euronext Dublin (XMSM)

2272971

163

32.99

EUR

15:33:21

Euronext Dublin (XMSM)

2272969

43

32.99

EUR

15:33:21

Euronext Dublin (XMSM)

2272950

200

32.99

EUR

15:33:21

Euronext Dublin (XMSM)

2272948

238

32.98

EUR

15:33:25

Euronext Dublin (XMSM)

2273147

31

32.97

EUR

15:33:26

Euronext Dublin (XMSM)

2273168

260

33.00

EUR

15:34:21

Euronext Dublin (XMSM)

2274589

78

33.01

EUR

15:34:48

Euronext Dublin (XMSM)

2275286

200

33.01

EUR

15:34:48

Euronext Dublin (XMSM)

2275284

234

33.02

EUR

15:34:48

Euronext Dublin (XMSM)

2275282

145

33.01

EUR

15:34:51

Euronext Dublin (XMSM)

2275360

15

33.01

EUR

15:34:51

Euronext Dublin (XMSM)

2275358

118

33.01

EUR

15:34:51

Euronext Dublin (XMSM)

2275356

247

33.02

EUR

15:35:23

Euronext Dublin (XMSM)

2276474

179

33.02

EUR

15:35:23

Euronext Dublin (XMSM)

2276467

18

33.02

EUR

15:35:23

Euronext Dublin (XMSM)

2276465

30

33.02

EUR

15:35:23

Euronext Dublin (XMSM)

2276457

232

33.02

EUR

15:35:23

Euronext Dublin (XMSM)

2276455

25

33.02

EUR

15:35:52

Euronext Dublin (XMSM)

2277144

248

33.02

EUR

15:35:53

Euronext Dublin (XMSM)

2277169

271

33.02

EUR

15:35:54

Euronext Dublin (XMSM)

2277228

23

33.02

EUR

15:35:54

Euronext Dublin (XMSM)

2277226

237

33.02

EUR

15:35:54

Euronext Dublin (XMSM)

2277222

268

33.04

EUR

15:36:21

Euronext Dublin (XMSM)

2277921

80

33.04

EUR

15:37:03

Euronext Dublin (XMSM)

2278888

200

33.04

EUR

15:37:03

Euronext Dublin (XMSM)

2278886

228

33.04

EUR

15:37:03

Euronext Dublin (XMSM)

2278876

155

33.05

EUR

15:37:21

Euronext Dublin (XMSM)

2279503

72

33.05

EUR

15:37:21

Euronext Dublin (XMSM)

2279505

266

33.03

EUR

15:38:26

Euronext Dublin (XMSM)

2281229

16

33.03

EUR

15:38:37

Euronext Dublin (XMSM)

2281420

245

33.03

EUR

15:38:48

Euronext Dublin (XMSM)

2281712

152

33.02

EUR

15:38:52

Euronext Dublin (XMSM)

2281812

80

33.02

EUR

15:38:52

Euronext Dublin (XMSM)

2281810

58

33.02

EUR

15:39:10

Euronext Dublin (XMSM)

2282351

200

33.02

EUR

15:39:10

Euronext Dublin (XMSM)

2282349

22

33.00

EUR

15:39:13

Euronext Dublin (XMSM)

2282686

118

32.99

EUR

15:39:15

Euronext Dublin (XMSM)

2282998

96

32.99

EUR

15:39:15

Euronext Dublin (XMSM)

2282987

14

32.99

EUR

15:39:15

Euronext Dublin (XMSM)

2282989

3

33.06

EUR

15:40:34

Euronext Dublin (XMSM)

2285091

50

33.06

EUR

15:40:34

Euronext Dublin (XMSM)

2285086

200

33.06

EUR

15:40:34

Euronext Dublin (XMSM)

2285084

240

33.06

EUR

15:40:34

Euronext Dublin (XMSM)

2285080

269

33.05

EUR

15:40:45

Euronext Dublin (XMSM)

2285356

70

33.04

EUR

15:40:49

Euronext Dublin (XMSM)

2285430

200

33.04

EUR

15:40:49

Euronext Dublin (XMSM)

2285428

218

33.01

EUR

15:41:06

Euronext Dublin (XMSM)

2285802

19

33.01

EUR

15:41:06

Euronext Dublin (XMSM)

2285783

45

32.96

EUR

15:41:52

Euronext Dublin (XMSM)

2287180

182

32.96

EUR

15:41:52

Euronext Dublin (XMSM)

2287170

5

32.96

EUR

15:41:52

Euronext Dublin (XMSM)

2287168

262

32.96

EUR

15:42:08

Euronext Dublin (XMSM)

2287460

81

32.98

EUR

15:42:39

Euronext Dublin (XMSM)

2288189

200

32.98

EUR

15:42:39

Euronext Dublin (XMSM)

2288187

246

32.98

EUR

15:42:39

Euronext Dublin (XMSM)

2288178

239

32.97

EUR

15:42:44

Euronext Dublin (XMSM)

2288379

278

32.96

EUR

15:42:46

Euronext Dublin (XMSM)

2288585

17

32.93

EUR

15:43:02

Euronext Dublin (XMSM)

2289091

212

32.93

EUR

15:43:03

Euronext Dublin (XMSM)

2289150

269

32.93

EUR

15:43:33

Euronext Dublin (XMSM)

2289740

119

32.93

EUR

15:43:45

Euronext Dublin (XMSM)

2289967

116

32.93

EUR

15:43:45

Euronext Dublin (XMSM)

2289969

20

32.93

EUR

15:44:14

Euronext Dublin (XMSM)

2290842

200

32.93

EUR

15:44:14

Euronext Dublin (XMSM)

2290840

24

32.93

EUR

15:44:14

Euronext Dublin (XMSM)

2290824

163

32.93

EUR

15:44:32

Euronext Dublin (XMSM)

2291287

120

32.93

EUR

15:44:32

Euronext Dublin (XMSM)

2291285

283

32.93

EUR

15:44:48

Euronext Dublin (XMSM)

2291537

67

32.94

EUR

15:45:11

Euronext Dublin (XMSM)

2292202

166

32.94

EUR

15:45:22

Euronext Dublin (XMSM)

2292476

5

32.94

EUR

15:45:22

Euronext Dublin (XMSM)

2292472

200

32.94

EUR

15:45:22

Euronext Dublin (XMSM)

2292470

65

32.94

EUR

15:45:22

Euronext Dublin (XMSM)

2292474

274

32.96

EUR

15:45:49

Euronext Dublin (XMSM)

2293125

200

32.97

EUR

15:46:19

Euronext Dublin (XMSM)

2294063

33

32.96

EUR

15:46:25

Euronext Dublin (XMSM)

2294142

232

32.96

EUR

15:46:27

Euronext Dublin (XMSM)

2294192

84

32.96

EUR

15:46:27

Euronext Dublin (XMSM)

2294190

112

32.96

EUR

15:46:27

Euronext Dublin (XMSM)

2294188

270

32.95

EUR

15:46:39

Euronext Dublin (XMSM)

2294516

232

32.95

EUR

15:46:39

Euronext Dublin (XMSM)

2294500

78

32.99

EUR

15:47:19

Euronext Dublin (XMSM)

2295957

9

32.99

EUR

15:47:22

Euronext Dublin (XMSM)

2296037

140

32.99

EUR

15:47:23

Euronext Dublin (XMSM)

2296077

169

32.99

EUR

15:47:23

Euronext Dublin (XMSM)

2296079

60

32.99

EUR

15:47:23

Euronext Dublin (XMSM)

2296075

260

32.97

EUR

15:47:34

Euronext Dublin (XMSM)

2296379

75

32.96

EUR

15:48:09

Euronext Dublin (XMSM)

2297157

200

32.96

EUR

15:48:09

Euronext Dublin (XMSM)

2297155

238

32.96

EUR

15:48:09

Euronext Dublin (XMSM)

2297151

109

32.95

EUR

15:48:22

Euronext Dublin (XMSM)

2297391

56

32.95

EUR

15:48:26

Euronext Dublin (XMSM)

2297606

50

32.93

EUR

15:48:36

Euronext Dublin (XMSM)

2297815

99

32.95

EUR

15:48:36

Euronext Dublin (XMSM)

2297810

130

32.95

EUR

15:48:36

Euronext Dublin (XMSM)

2297808

70

32.95

EUR

15:48:36

Euronext Dublin (XMSM)

2297806

229

32.93

EUR

15:49:07

Euronext Dublin (XMSM)

2298679

180

32.94

EUR

15:49:33

Euronext Dublin (XMSM)

2299162

100

32.94

EUR

15:49:33

Euronext Dublin (XMSM)

2299160

228

32.93

EUR

15:49:43

Euronext Dublin (XMSM)

2299519

261

32.94

EUR

15:50:05

Euronext Dublin (XMSM)

2300217

253

32.94

EUR

15:50:08

Euronext Dublin (XMSM)

2300275

252

32.98

EUR

15:51:03

Euronext Dublin (XMSM)

2301818

245

33.01

EUR

15:51:20

Euronext Dublin (XMSM)

2302448

44

33.00

EUR

15:51:32

Euronext Dublin (XMSM)

2302701

266

33.01

EUR

15:51:32

Euronext Dublin (XMSM)

2302699

200

33.00

EUR

15:51:37

Euronext Dublin (XMSM)

2302786

1

33.00

EUR

15:51:37

Euronext Dublin (XMSM)

2302788

233

33.00

EUR

15:51:37

Euronext Dublin (XMSM)

2302790

47

32.99

EUR

15:51:40

Euronext Dublin (XMSM)

2302945

200

32.99

EUR

15:51:40

Euronext Dublin (XMSM)

2302943

10

32.99

EUR

15:51:40

Euronext Dublin (XMSM)

2302941

17

32.99

EUR

15:51:40

Euronext Dublin (XMSM)

2302939

309

32.99

EUR

15:51:40

Euronext Dublin (XMSM)

2302937

40

32.99

EUR

15:52:19

Euronext Dublin (XMSM)

2303634

200

32.99

EUR

15:52:19

Euronext Dublin (XMSM)

2303632

279

33.01

EUR

15:52:43

Euronext Dublin (XMSM)

2304131

245

33.05

EUR

15:53:47

Euronext Dublin (XMSM)

2305435

95

33.05

EUR

15:53:47

Euronext Dublin (XMSM)

2305433

12

33.05

EUR

15:53:47

Euronext Dublin (XMSM)

2305430

239

33.06

EUR

15:53:47

Euronext Dublin (XMSM)

2305428

258

33.06

EUR

15:53:47

Euronext Dublin (XMSM)

2305426

250

33.05

EUR

15:53:55

Euronext Dublin (XMSM)

2305622

249

33.05

EUR

15:53:55

Euronext Dublin (XMSM)

2305610

301

33.04

EUR

15:54:17

Euronext Dublin (XMSM)

2306187

253

33.04

EUR

15:54:17

Euronext Dublin (XMSM)

2306177

241

33.03

EUR

15:54:24

Euronext Dublin (XMSM)

2306380

45

33.05

EUR

15:54:48

Euronext Dublin (XMSM)

2306737

119

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307201

12

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307198

70

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307203

172

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307206

89

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307172

43

33.05

EUR

15:55:06

Euronext Dublin (XMSM)

2307170

172

33.08

EUR

15:55:38

Euronext Dublin (XMSM)

2307987

100

33.08

EUR

15:55:38

Euronext Dublin (XMSM)

2307985

205

33.08

EUR

15:56:02

Euronext Dublin (XMSM)

2308467

145

33.08

EUR

15:56:02

Euronext Dublin (XMSM)

2308465

100

33.08

EUR

15:56:02

Euronext Dublin (XMSM)

2308463

193

33.10

EUR

15:56:23

Euronext Dublin (XMSM)

2308959

76

33.10

EUR

15:56:23

Euronext Dublin (XMSM)

2308961

232

33.09

EUR

15:56:31

Euronext Dublin (XMSM)

2309081

229

33.09

EUR

15:56:33

Euronext Dublin (XMSM)

2309133

135

33.08

EUR

15:57:22

Euronext Dublin (XMSM)

2310281

69

33.08

EUR

15:57:22

Euronext Dublin (XMSM)

2310279

32

33.08

EUR

15:57:22

Euronext Dublin (XMSM)

2310277

244

33.10

EUR

15:58:19

Euronext Dublin (XMSM)

2311514

253

33.12

EUR

15:59:44

Euronext Dublin (XMSM)

2314490

414

33.22

EUR

16:01:55

Euronext Dublin (XMSM)

2319707

153

33.22

EUR

16:01:55

Euronext Dublin (XMSM)

2319705

11

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320053

19

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320051

200

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320049

82

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320038

180

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320036

70

33.22

EUR

16:02:02

Euronext Dublin (XMSM)

2320034

231

33.20

EUR

16:02:31

Euronext Dublin (XMSM)

2320819

8

33.20

EUR

16:02:33

Euronext Dublin (XMSM)

2320880

250

33.24

EUR

16:03:51

Euronext Dublin (XMSM)

2322481

76

33.21

EUR

16:05:07

Euronext Dublin (XMSM)

2324482

200

33.21

EUR

16:05:07

Euronext Dublin (XMSM)

2324480

76

33.20

EUR

16:05:55

Euronext Dublin (XMSM)

2326023

200

33.20

EUR

16:05:55

Euronext Dublin (XMSM)

2326021

47

33.20

EUR

16:07:02

Euronext Dublin (XMSM)

2327811

200

33.20

EUR

16:07:02

Euronext Dublin (XMSM)

2327809

7

33.20

EUR

16:08:06

Euronext Dublin (XMSM)

2329136

225

33.20

EUR

16:08:06

Euronext Dublin (XMSM)

2329134

228

33.20

EUR

16:08:46

Euronext Dublin (XMSM)

2330391

240

33.17

EUR

16:09:09

Euronext Dublin (XMSM)

2331164

92

33.15

EUR

16:09:24

Euronext Dublin (XMSM)

2331782

137

33.15

EUR

16:09:24

Euronext Dublin (XMSM)

2331780

94

33.16

EUR

16:10:19

Euronext Dublin (XMSM)

2333423

165

33.16

EUR

16:10:19

Euronext Dublin (XMSM)

2333421

267

33.09

EUR

16:11:48

Euronext Dublin (XMSM)

2335938

129

33.07

EUR

16:12:03

Euronext Dublin (XMSM)

2336408

109

33.07

EUR

16:12:03

Euronext Dublin (XMSM)

2336406

265

33.08

EUR

16:13:04

Euronext Dublin (XMSM)

2338139

184

33.07

EUR

16:13:14

Euronext Dublin (XMSM)

2338504

54

33.07

EUR

16:13:14

Euronext Dublin (XMSM)

2338502

278

33.04

EUR

16:13:54

Euronext Dublin (XMSM)

2339616

324

33.03

EUR

16:14:48

Euronext Dublin (XMSM)

2341347

147

33.02

EUR

16:14:53

Euronext Dublin (XMSM)

2341574

200

33.02

EUR

16:14:53

Euronext Dublin (XMSM)

2341572

17

33.02

EUR

16:14:53

Euronext Dublin (XMSM)

2341569

257

33.02

EUR

16:14:53

Euronext Dublin (XMSM)

2341567

54

33.02

EUR

16:14:53

Euronext Dublin (XMSM)

2341565

228

33.06

EUR

16:15:18

Euronext Dublin (XMSM)

2342702

106

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342808

74

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342806

89

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342804

111

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342802

172

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342798

288

33.05

EUR

16:15:21

Euronext Dublin (XMSM)

2342796

20

33.04

EUR

16:15:45

Euronext Dublin (XMSM)

2343710

48

33.04

EUR

16:15:45

Euronext Dublin (XMSM)

2343708

89

33.04

EUR

16:15:45

Euronext Dublin (XMSM)

2343706

263

33.04

EUR

16:15:45

Euronext Dublin (XMSM)

2343696

266

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343818

250

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343808

89

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343810

21

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343802

169

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343796

125

33.04

EUR

16:15:51

Euronext Dublin (XMSM)

2343794

204

33.02

EUR

16:16:02

Euronext Dublin (XMSM)

2344369

76

33.02

EUR

16:16:02

Euronext Dublin (XMSM)

2344367

159

33.02

EUR

16:16:02

Euronext Dublin (XMSM)

2344365

96

33.02

EUR

16:16:02

Euronext Dublin (XMSM)

2344361

230

33.02

EUR

16:16:15

Euronext Dublin (XMSM)

2344831

160

33.02

EUR

16:16:15

Euronext Dublin (XMSM)

2344829

24

33.02

EUR

16:16:15

Euronext Dublin (XMSM)

2344823

91

33.02

EUR

16:16:15

Euronext Dublin (XMSM)

2344821

200

33.03

EUR

16:16:36

Euronext Dublin (XMSM)

2345562

283

33.03

EUR

16:16:36

Euronext Dublin (XMSM)

2345558

34

33.02

EUR

16:16:36

Euronext Dublin (XMSM)

2345560

59

33.02

EUR

16:16:44

Euronext Dublin (XMSM)

2345677

49

33.02

EUR

16:16:44

Euronext Dublin (XMSM)

2345675

265

33.03

EUR

16:16:44

Euronext Dublin (XMSM)

2345673

23

33.02

EUR

16:16:48

Euronext Dublin (XMSM)

2345823

242

33.02

EUR

16:16:48

Euronext Dublin (XMSM)

2345820

222

33.02

EUR

16:16:48

Euronext Dublin (XMSM)

2345818

375

33.02

EUR

16:16:57

Euronext Dublin (XMSM)

2346201

268

33.02

EUR

16:16:57

Euronext Dublin (XMSM)

2346199

1

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346598

13

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346596

212

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346588

258

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346590

55

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346592

6

33.00

EUR

16:17:06

Euronext Dublin (XMSM)

2346594

233

33.00

EUR

16:17:14

Euronext Dublin (XMSM)

2346788

268

33.01

EUR

16:17:14

Euronext Dublin (XMSM)

2346786

44

33.01

EUR

16:17:21

Euronext Dublin (XMSM)

2346951

227

33.01

EUR

16:17:22

Euronext Dublin (XMSM)

2346971

200

33.01

EUR

16:17:22

Euronext Dublin (XMSM)

2346969

200

33.00

EUR

16:17:23

Euronext Dublin (XMSM)

2347081

46

33.00

EUR

16:17:29

Euronext Dublin (XMSM)

2347284

124

33.00

EUR

16:17:29

Euronext Dublin (XMSM)

2347269

262

33.00

EUR

16:17:29

Euronext Dublin (XMSM)

2347267

200

33.00

EUR

16:17:29

Euronext Dublin (XMSM)

2347265

200

33.00

EUR

16:17:34

Euronext Dublin (XMSM)

2347447

568

33.01

EUR

16:17:38

Euronext Dublin (XMSM)

2347738

374

33.01

EUR

16:17:38

Euronext Dublin (XMSM)

2347736

28

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348018

50

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348016

200

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348014

267

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348012

447

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348010

397

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348008

81

33.02

EUR

16:17:50

Euronext Dublin (XMSM)

2348005

200

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348317

37

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348307

200

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348305

16

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348302

187

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348300

400

33.01

EUR

16:18:01

Euronext Dublin (XMSM)

2348298

100

33.01

EUR

16:18:12

Euronext Dublin (XMSM)

2348790

273

33.01

EUR

16:18:12

Euronext Dublin (XMSM)

2348782

150

33.01

EUR

16:18:13

Euronext Dublin (XMSM)

2348833

313

33.01

EUR

16:18:13

Euronext Dublin (XMSM)

2348835

1,177

33.02

EUR

16:18:56

Euronext Dublin (XMSM)

2350369

100

33.02

EUR

16:18:59

Euronext Dublin (XMSM)

2350430

320

33.02

EUR

16:18:59

Euronext Dublin (XMSM)

2350422

27

33.02

EUR

16:18:59

Euronext Dublin (XMSM)

2350419

38

33.02

EUR

16:18:59

Euronext Dublin (XMSM)

2350414

233

33.02

EUR

16:18:59

Euronext Dublin (XMSM)

2350412

2

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350599

761

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350597

200

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350595

817

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350593

8

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350589

163

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350585

264

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350591

163

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350587

157

33.04

EUR

16:19:02

Euronext Dublin (XMSM)

2350583

153

33.03

EUR

16:19:02

Euronext Dublin (XMSM)

2350581

200

33.03

EUR

16:19:02

Euronext Dublin (XMSM)

2350579

39

33.04

EUR

16:19:03

Euronext Dublin (XMSM)

2350601

58

33.04

EUR

16:19:05

Euronext Dublin (XMSM)

2350673

22

33.04

EUR

16:19:05

Euronext Dublin (XMSM)

2350671

1,549

33.04

EUR

16:19:05

Euronext Dublin (XMSM)

2350669

49

33.04

EUR

16:19:05

Euronext Dublin (XMSM)

2350648

 

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
 
 
POSBKQBNABDDAKD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings