Transaction in Own Shares

RNS Number : 1302J
CRH PLC
09 December 2022
 

9th December 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 8th December 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

















Euronext Dublin



Number of ordinary shares purchased: 

158,116



Highest price paid per share:


€37.2500



Lowest price paid per share:


€36.9150



Volume weighted average price paid:

€37.1114









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 28,161,403 of its ordinary shares in treasury which represents 3.638% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,978,935 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 8th December 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









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







Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340

















Transaction Details

 

 

 

 

 

 






 

Issuer name:

CRH plc




 

LEI


549300MIDJNNTH068E74



 

ISIN:


IE0001827041



 

Intermediary name:

UBS Europe SE



 

Intermediary code:

5299007QVIQ7IO64NX37



 

Time zone:


BST




 

Currency:


EUR




 

Date of Transactions:

08/12/2022




 







 

Aggregated Information





 







 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

 

Euronext Dublin (XMSM)

EUR

37.1114

158,116


 







 

Euronext Dublin

 





 

Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

 

11

37.21

EUR

08:30:29

Euronext Dublin (XMSM)

1595343

 

147

37.21

EUR

08:30:29

Euronext Dublin (XMSM)

1595341

 

147

37.20

EUR

08:30:29

Euronext Dublin (XMSM)

1595339

 

34

37.21

EUR

08:30:29

Euronext Dublin (XMSM)

1595337

 

300

37.21

EUR

08:30:29

Euronext Dublin (XMSM)

1595335

 

108

37.21

EUR

08:31:50

Euronext Dublin (XMSM)

1597456

 

229

37.21

EUR

08:31:50

Euronext Dublin (XMSM)

1597454

 

87

37.19

EUR

08:35:09

Euronext Dublin (XMSM)

1602544

 

147

37.21

EUR

08:37:17

Euronext Dublin (XMSM)

1605654

 

147

37.21

EUR

08:37:17

Euronext Dublin (XMSM)

1605652

 

309

37.21

EUR

08:37:17

Euronext Dublin (XMSM)

1605635

 

6

37.21

EUR

08:38:14

Euronext Dublin (XMSM)

1607057

 

300

37.21

EUR

08:38:14

Euronext Dublin (XMSM)

1607055

 

171

37.20

EUR

08:38:59

Euronext Dublin (XMSM)

1607962

 

113

37.20

EUR

08:39:07

Euronext Dublin (XMSM)

1608193

 

60

37.20

EUR

08:39:08

Euronext Dublin (XMSM)

1608223

 

341

37.21

EUR

08:39:42

Euronext Dublin (XMSM)

1608817

 

44

37.21

EUR

08:40:03

Euronext Dublin (XMSM)

1609267

 

147

37.21

EUR

08:40:03

Euronext Dublin (XMSM)

1609265

 

175

37.21

EUR

08:40:03

Euronext Dublin (XMSM)

1609263

 

308

37.20

EUR

08:40:08

Euronext Dublin (XMSM)

1609377

 

48

37.20

EUR

08:40:08

Euronext Dublin (XMSM)

1609375

 

140

37.20

EUR

08:40:20

Euronext Dublin (XMSM)

1609723

 

172

37.20

EUR

08:40:20

Euronext Dublin (XMSM)

1609721

 

317

37.20

EUR

08:40:20

Euronext Dublin (XMSM)

1609718

 

27

37.20

EUR

08:40:21

Euronext Dublin (XMSM)

1609740

 

159

37.20

EUR

08:40:21

Euronext Dublin (XMSM)

1609738

 

164

37.20

EUR

08:40:21

Euronext Dublin (XMSM)

1609728

 

1

37.20

EUR

08:40:21

Euronext Dublin (XMSM)

1609726

 

58

37.20

EUR

08:40:22

Euronext Dublin (XMSM)

1609753

 

271

37.20

EUR

08:40:22

Euronext Dublin (XMSM)

1609751

 

306

37.20

EUR

08:40:22

Euronext Dublin (XMSM)

1609749

 

190

37.19

EUR

08:40:23

Euronext Dublin (XMSM)

1609805

 

152

37.19

EUR

08:40:23

Euronext Dublin (XMSM)

1609803

 

297

37.20

EUR

08:40:23

Euronext Dublin (XMSM)

1609800

 

91

37.20

EUR

08:40:23

Euronext Dublin (XMSM)

1609798

 

204

37.20

EUR

08:40:23

Euronext Dublin (XMSM)

1609796

 

295

37.20

EUR

08:40:23

Euronext Dublin (XMSM)

1609789

 

169

37.18

EUR

08:40:24

Euronext Dublin (XMSM)

1609814

 

161

37.18

EUR

08:40:24

Euronext Dublin (XMSM)

1609812

 

341

37.18

EUR

08:40:25

Euronext Dublin (XMSM)

1609837

 

276

37.16

EUR

08:40:26

Euronext Dublin (XMSM)

1609865

 

304

37.16

EUR

08:40:40

Euronext Dublin (XMSM)

1610189

 

15

37.18

EUR

08:42:06

Euronext Dublin (XMSM)

1611880

 

147

37.18

EUR

08:42:06

Euronext Dublin (XMSM)

1611878

 

147

37.18

EUR

08:42:06

Euronext Dublin (XMSM)

1611876

 

178

37.18

EUR

08:42:06

Euronext Dublin (XMSM)

1611873

 

165

37.18

EUR

08:42:06

Euronext Dublin (XMSM)

1611871

 

75

37.18

EUR

08:43:08

Euronext Dublin (XMSM)

1613045

 

50

37.18

EUR

08:43:08

Euronext Dublin (XMSM)

1613043

 

175

37.18

EUR

08:43:08

Euronext Dublin (XMSM)

1613041

 

325

37.17

EUR

08:43:16

Euronext Dublin (XMSM)

1613260

 

340

37.13

EUR

08:45:24

Euronext Dublin (XMSM)

1616315

 

327

37.13

EUR

08:47:36

Euronext Dublin (XMSM)

1618412

 

50

37.14

EUR

08:48:17

Euronext Dublin (XMSM)

1619065

 

147

37.14

EUR

08:48:17

Euronext Dublin (XMSM)

1619063

 

322

37.13

EUR

08:49:33

Euronext Dublin (XMSM)

1620443

 

288

37.12

EUR

08:49:40

Euronext Dublin (XMSM)

1620677

 

3

37.12

EUR

08:50:08

Euronext Dublin (XMSM)

1622143

 

158

37.15

EUR

08:52:06

Euronext Dublin (XMSM)

1624514

 

122

37.15

EUR

08:52:06

Euronext Dublin (XMSM)

1624512

 

115

37.13

EUR

08:52:46

Euronext Dublin (XMSM)

1625113

 

175

37.13

EUR

08:52:46

Euronext Dublin (XMSM)

1625111

 

306

37.13

EUR

08:54:28

Euronext Dublin (XMSM)

1626700

 

67

37.15

EUR

08:57:53

Euronext Dublin (XMSM)

1630316

 

77

37.15

EUR

08:57:53

Euronext Dublin (XMSM)

1630314

 

147

37.15

EUR

08:57:53

Euronext Dublin (XMSM)

1630312

 

9

37.15

EUR

08:57:53

Euronext Dublin (XMSM)

1630310

 

250

37.16

EUR

08:58:51

Euronext Dublin (XMSM)

1631296

 

76

37.16

EUR

08:58:51

Euronext Dublin (XMSM)

1631293

 

235

37.18

EUR

09:01:49

Euronext Dublin (XMSM)

1634473

 

41

37.18

EUR

09:01:49

Euronext Dublin (XMSM)

1634475

 

120

37.12

EUR

09:03:22

Euronext Dublin (XMSM)

1636458

 

175

37.12

EUR

09:03:22

Euronext Dublin (XMSM)

1636456

 

315

37.13

EUR

09:05:17

Euronext Dublin (XMSM)

1639320

 

126

37.11

EUR

09:06:30

Euronext Dublin (XMSM)

1640722

 

175

37.11

EUR

09:06:30

Euronext Dublin (XMSM)

1640720

 

175

37.11

EUR

09:09:16

Euronext Dublin (XMSM)

1643297

 

7

37.11

EUR

09:10:07

Euronext Dublin (XMSM)

1644212

 

300

37.11

EUR

09:10:07

Euronext Dublin (XMSM)

1644210

 

4

37.11

EUR

09:10:07

Euronext Dublin (XMSM)

1644208

 

49

37.10

EUR

09:11:36

Euronext Dublin (XMSM)

1645718

 

92

37.10

EUR

09:11:48

Euronext Dublin (XMSM)

1645851

 

175

37.10

EUR

09:11:48

Euronext Dublin (XMSM)

1645849

 

137

37.09

EUR

09:12:03

Euronext Dublin (XMSM)

1646088

 

129

37.09

EUR

09:12:03

Euronext Dublin (XMSM)

1646082

 

40

37.09

EUR

09:12:08

Euronext Dublin (XMSM)

1646187

 

125

37.11

EUR

09:13:14

Euronext Dublin (XMSM)

1647196

 

175

37.11

EUR

09:13:14

Euronext Dublin (XMSM)

1647194

 

117

37.11

EUR

09:13:19

Euronext Dublin (XMSM)

1647299

 

62

37.11

EUR

09:13:19

Euronext Dublin (XMSM)

1647297

 

80

37.11

EUR

09:13:27

Euronext Dublin (XMSM)

1647453

 

79

37.11

EUR

09:13:27

Euronext Dublin (XMSM)

1647451

 

175

37.11

EUR

09:13:27

Euronext Dublin (XMSM)

1647449

 

147

37.15

EUR

09:14:26

Euronext Dublin (XMSM)

1648369

 

50

37.15

EUR

09:14:26

Euronext Dublin (XMSM)

1648367

 

175

37.15

EUR

09:14:26

Euronext Dublin (XMSM)

1648365

 

56

37.15

EUR

09:14:27

Euronext Dublin (XMSM)

1648390

 

81

37.15

EUR

09:14:31

Euronext Dublin (XMSM)

1648447

 

121

37.15

EUR

09:14:31

Euronext Dublin (XMSM)

1648444

 

175

37.15

EUR

09:14:31

Euronext Dublin (XMSM)

1648442

 

175

37.14

EUR

09:14:50

Euronext Dublin (XMSM)

1648660

 

114

37.14

EUR

09:14:50

Euronext Dublin (XMSM)

1648662

 

315

37.14

EUR

09:15:33

Euronext Dublin (XMSM)

1649321

 

316

37.13

EUR

09:15:36

Euronext Dublin (XMSM)

1649373

 

294

37.14

EUR

09:16:22

Euronext Dublin (XMSM)

1649930

 

50

37.15

EUR

09:17:37

Euronext Dublin (XMSM)

1650978

 

175

37.15

EUR

09:17:37

Euronext Dublin (XMSM)

1650976

 

285

37.15

EUR

09:20:35

Euronext Dublin (XMSM)

1653976

 

308

37.18

EUR

09:23:44

Euronext Dublin (XMSM)

1657177

 

43

37.17

EUR

09:25:30

Euronext Dublin (XMSM)

1658765

 

291

37.17

EUR

09:25:30

Euronext Dublin (XMSM)

1658763

 

21

37.16

EUR

09:28:52

Euronext Dublin (XMSM)

1662168

 

166

37.16

EUR

09:28:52

Euronext Dublin (XMSM)

1662166

 

141

37.16

EUR

09:28:54

Euronext Dublin (XMSM)

1662183

 

271

37.17

EUR

09:30:39

Euronext Dublin (XMSM)

1664279

 

13

37.17

EUR

09:30:47

Euronext Dublin (XMSM)

1664419

 

200

37.20

EUR

09:35:12

Euronext Dublin (XMSM)

1668194

 

92

37.20

EUR

09:35:12

Euronext Dublin (XMSM)

1668192

 

147

37.25

EUR

09:36:19

Euronext Dublin (XMSM)

1669686

 

175

37.25

EUR

09:36:19

Euronext Dublin (XMSM)

1669684

 

31

37.25

EUR

09:36:26

Euronext Dublin (XMSM)

1669782

 

298

37.25

EUR

09:36:26

Euronext Dublin (XMSM)

1669780

 

36

37.25

EUR

09:36:27

Euronext Dublin (XMSM)

1669788

 

147

37.25

EUR

09:36:27

Euronext Dublin (XMSM)

1669786

 

141

37.25

EUR

09:36:27

Euronext Dublin (XMSM)

1669784

 

97

37.24

EUR

09:36:46

Euronext Dublin (XMSM)

1670027

 

15

37.24

EUR

09:36:46

Euronext Dublin (XMSM)

1670025

 

175

37.24

EUR

09:36:46

Euronext Dublin (XMSM)

1670023

 

175

37.21

EUR

09:39:10

Euronext Dublin (XMSM)

1672099

 

147

37.22

EUR

09:40:36

Euronext Dublin (XMSM)

1674437

 

254

37.23

EUR

09:42:51

Euronext Dublin (XMSM)

1676192

 

50

37.23

EUR

09:43:16

Euronext Dublin (XMSM)

1676621

 

96

37.23

EUR

09:44:08

Euronext Dublin (XMSM)

1677348

 

174

37.24

EUR

09:44:39

Euronext Dublin (XMSM)

1677775

 

297

37.23

EUR

09:45:25

Euronext Dublin (XMSM)

1678523

 

175

37.20

EUR

09:51:40

Euronext Dublin (XMSM)

1684296

 

10

37.19

EUR

09:54:55

Euronext Dublin (XMSM)

1686865

 

131

37.20

EUR

09:55:19

Euronext Dublin (XMSM)

1687261

 

55

37.20

EUR

09:55:19

Euronext Dublin (XMSM)

1687258

 

93

37.20

EUR

09:55:19

Euronext Dublin (XMSM)

1687256

 

164

37.23

EUR

09:59:02

Euronext Dublin (XMSM)

1690904

 

171

37.23

EUR

09:59:02

Euronext Dublin (XMSM)

1690902

 

121

37.23

EUR

09:59:02

Euronext Dublin (XMSM)

1690898

 

219

37.23

EUR

09:59:02

Euronext Dublin (XMSM)

1690896

 

148

37.24

EUR

10:00:44

Euronext Dublin (XMSM)

1692328

 

175

37.24

EUR

10:00:44

Euronext Dublin (XMSM)

1692326

 

29

37.24

EUR

10:00:44

Euronext Dublin (XMSM)

1692330

 

296

37.23

EUR

10:00:44

Euronext Dublin (XMSM)

1692322

 

96

37.23

EUR

10:05:43

Euronext Dublin (XMSM)

1695667

 

316

37.24

EUR

10:06:06

Euronext Dublin (XMSM)

1696053

 

183

37.23

EUR

10:06:11

Euronext Dublin (XMSM)

1696175

 

122

37.23

EUR

10:06:11

Euronext Dublin (XMSM)

1696163

 

12

37.23

EUR

10:06:11

Euronext Dublin (XMSM)

1696161

 

306

37.25

EUR

10:07:01

Euronext Dublin (XMSM)

1696793

 

208

37.24

EUR

10:07:08

Euronext Dublin (XMSM)

1696922

 

148

37.25

EUR

10:07:08

Euronext Dublin (XMSM)

1696918

 

147

37.25

EUR

10:07:08

Euronext Dublin (XMSM)

1696916

 

27

37.25

EUR

10:07:08

Euronext Dublin (XMSM)

1696920

 

20

37.24

EUR

10:07:08

Euronext Dublin (XMSM)

1696914

 

60

37.24

EUR

10:07:08

Euronext Dublin (XMSM)

1696912

 

336

37.25

EUR

10:07:08

Euronext Dublin (XMSM)

1696910

 

33

37.22

EUR

10:08:50

Euronext Dublin (XMSM)

1698013

 

175

37.22

EUR

10:08:50

Euronext Dublin (XMSM)

1698011

 

120

37.22

EUR

10:08:55

Euronext Dublin (XMSM)

1698063

 

35

37.21

EUR

10:10:39

Euronext Dublin (XMSM)

1699296

 

243

37.21

EUR

10:10:39

Euronext Dublin (XMSM)

1699294

 

338

37.24

EUR

10:12:30

Euronext Dublin (XMSM)

1700448

 

194

37.24

EUR

10:13:54

Euronext Dublin (XMSM)

1701415

 

52

37.24

EUR

10:13:54

Euronext Dublin (XMSM)

1701413

 

75

37.24

EUR

10:13:54

Euronext Dublin (XMSM)

1701411

 

175

37.23

EUR

10:16:56

Euronext Dublin (XMSM)

1703125

 

138

37.23

EUR

10:16:59

Euronext Dublin (XMSM)

1703175

 

26

37.21

EUR

10:19:21

Euronext Dublin (XMSM)

1704765

 

280

37.21

EUR

10:19:21

Euronext Dublin (XMSM)

1704767

 

175

37.21

EUR

10:20:39

Euronext Dublin (XMSM)

1705580

 

10

37.21

EUR

10:20:39

Euronext Dublin (XMSM)

1705582

 

128

37.21

EUR

10:20:56

Euronext Dublin (XMSM)

1705827

 

175

37.20

EUR

10:22:41

Euronext Dublin (XMSM)

1707069

 

152

37.20

EUR

10:22:51

Euronext Dublin (XMSM)

1707186

 

175

37.20

EUR

10:26:53

Euronext Dublin (XMSM)

1709939

 

300

37.19

EUR

10:27:17

Euronext Dublin (XMSM)

1710125

 

4

37.19

EUR

10:27:21

Euronext Dublin (XMSM)

1710166

 

192

37.19

EUR

10:29:25

Euronext Dublin (XMSM)

1711709

 

90

37.19

EUR

10:29:25

Euronext Dublin (XMSM)

1711707

 

99

37.17

EUR

10:30:55

Euronext Dublin (XMSM)

1712802

 

150

37.17

EUR

10:30:55

Euronext Dublin (XMSM)

1712800

 

29

37.18

EUR

10:34:42

Euronext Dublin (XMSM)

1715877

 

175

37.21

EUR

10:36:43

Euronext Dublin (XMSM)

1717252

 

175

37.21

EUR

10:36:47

Euronext Dublin (XMSM)

1717288

 

175

37.21

EUR

10:37:32

Euronext Dublin (XMSM)

1717658

 

341

37.21

EUR

10:37:32

Euronext Dublin (XMSM)

1717656

 

175

37.20

EUR

10:39:00

Euronext Dublin (XMSM)

1718486

 

104

37.20

EUR

10:39:08

Euronext Dublin (XMSM)

1718627

 

315

37.19

EUR

10:39:09

Euronext Dublin (XMSM)

1718654

 

102

37.17

EUR

10:42:54

Euronext Dublin (XMSM)

1721476

 

212

37.17

EUR

10:42:54

Euronext Dublin (XMSM)

1721474

 

300

37.16

EUR

10:43:37

Euronext Dublin (XMSM)

1721942

 

4

37.16

EUR

10:44:23

Euronext Dublin (XMSM)

1722468

 

328

37.16

EUR

10:44:23

Euronext Dublin (XMSM)

1722466

 

23

37.15

EUR

10:46:02

Euronext Dublin (XMSM)

1723704

 

300

37.15

EUR

10:46:02

Euronext Dublin (XMSM)

1723702

 

97

37.15

EUR

10:49:14

Euronext Dublin (XMSM)

1726042

 

221

37.15

EUR

10:49:14

Euronext Dublin (XMSM)

1726040

 

71

37.11

EUR

10:50:35

Euronext Dublin (XMSM)

1727471

 

141

37.11

EUR

10:50:35

Euronext Dublin (XMSM)

1727467

 

57

37.11

EUR

10:50:35

Euronext Dublin (XMSM)

1727469

 

137

37.14

EUR

10:52:32

Euronext Dublin (XMSM)

1728725

 

158

37.14

EUR

10:52:32

Euronext Dublin (XMSM)

1728723

 

305

37.15

EUR

10:54:27

Euronext Dublin (XMSM)

1730035

 

7

37.16

EUR

10:57:16

Euronext Dublin (XMSM)

1731789

 

9

37.16

EUR

10:57:52

Euronext Dublin (XMSM)

1732602

 

147

37.16

EUR

10:57:52

Euronext Dublin (XMSM)

1732600

 

175

37.15

EUR

10:57:52

Euronext Dublin (XMSM)

1732598

 

321

37.16

EUR

10:57:52

Euronext Dublin (XMSM)

1732578

 

276

37.17

EUR

10:59:30

Euronext Dublin (XMSM)

1733773

 

147

37.14

EUR

11:01:46

Euronext Dublin (XMSM)

1735292

 

31

37.14

EUR

11:01:46

Euronext Dublin (XMSM)

1735294

 

148

37.14

EUR

11:01:46

Euronext Dublin (XMSM)

1735290

 

277

37.14

EUR

11:01:46

Euronext Dublin (XMSM)

1735284

 

175

37.21

EUR

11:04:42

Euronext Dublin (XMSM)

1737168

 

175

37.21

EUR

11:05:20

Euronext Dublin (XMSM)

1737716

 

84

37.21

EUR

11:05:20

Euronext Dublin (XMSM)

1737714

 

175

37.21

EUR

11:05:20

Euronext Dublin (XMSM)

1737712

 

288

37.21

EUR

11:06:35

Euronext Dublin (XMSM)

1738517

 

175

37.18

EUR

11:07:15

Euronext Dublin (XMSM)

1739077

 

149

37.18

EUR

11:07:25

Euronext Dublin (XMSM)

1739164

 

275

37.17

EUR

11:10:07

Euronext Dublin (XMSM)

1740928

 

96

37.15

EUR

11:11:54

Euronext Dublin (XMSM)

1741828

 

228

37.15

EUR

11:11:54

Euronext Dublin (XMSM)

1741826

 

211

37.14

EUR

11:15:11

Euronext Dublin (XMSM)

1743666

 

123

37.14

EUR

11:15:11

Euronext Dublin (XMSM)

1743664

 

286

37.13

EUR

11:17:33

Euronext Dublin (XMSM)

1745474

 

286

37.14

EUR

11:20:12

Euronext Dublin (XMSM)

1746808

 

78

37.13

EUR

11:20:36

Euronext Dublin (XMSM)

1747034

 

223

37.13

EUR

11:20:36

Euronext Dublin (XMSM)

1747036

 

325

37.13

EUR

11:22:15

Euronext Dublin (XMSM)

1747739

 

187

37.13

EUR

11:24:46

Euronext Dublin (XMSM)

1749130

 

104

37.13

EUR

11:24:46

Euronext Dublin (XMSM)

1749128

 

83

37.14

EUR

11:26:35

Euronext Dublin (XMSM)

1750356

 

147

37.14

EUR

11:26:35

Euronext Dublin (XMSM)

1750354

 

148

37.14

EUR

11:26:35

Euronext Dublin (XMSM)

1750352

 

30

37.14

EUR

11:26:35

Euronext Dublin (XMSM)

1750350

 

175

37.12

EUR

11:29:25

Euronext Dublin (XMSM)

1752140

 

245

37.12

EUR

11:31:45

Euronext Dublin (XMSM)

1753301

 

40

37.12

EUR

11:31:45

Euronext Dublin (XMSM)

1753299

 

6

37.12

EUR

11:31:45

Euronext Dublin (XMSM)

1753297

 

294

37.13

EUR

11:33:03

Euronext Dublin (XMSM)

1754078

 

425

37.17

EUR

11:37:25

Euronext Dublin (XMSM)

1756577

 

148

37.17

EUR

11:37:34

Euronext Dublin (XMSM)

1756613

 

50

37.17

EUR

11:37:34

Euronext Dublin (XMSM)

1756611

 

250

37.17

EUR

11:37:54

Euronext Dublin (XMSM)

1756914

 

215

37.16

EUR

11:38:02

Euronext Dublin (XMSM)

1756998

 

109

37.16

EUR

11:38:02

Euronext Dublin (XMSM)

1756996

 

175

37.16

EUR

11:38:54

Euronext Dublin (XMSM)

1757380

 

166

37.16

EUR

11:39:06

Euronext Dublin (XMSM)

1757508

 

193

37.16

EUR

11:40:04

Euronext Dublin (XMSM)

1758175

 

103

37.16

EUR

11:40:04

Euronext Dublin (XMSM)

1758173

 

317

37.18

EUR

11:43:48

Euronext Dublin (XMSM)

1759932

 

76

37.19

EUR

11:44:57

Euronext Dublin (XMSM)

1760507

 

249

37.19

EUR

11:44:57

Euronext Dublin (XMSM)

1760504

 

238

37.18

EUR

11:46:07

Euronext Dublin (XMSM)

1761156

 

69

37.18

EUR

11:46:07

Euronext Dublin (XMSM)

1761154

 

334

37.19

EUR

11:47:39

Euronext Dublin (XMSM)

1762001

 

32

37.20

EUR

11:48:51

Euronext Dublin (XMSM)

1762595

 

175

37.20

EUR

11:48:51

Euronext Dublin (XMSM)

1762593

 

123

37.20

EUR

11:48:51

Euronext Dublin (XMSM)

1762591

 

175

37.18

EUR

11:49:35

Euronext Dublin (XMSM)

1763146

 

92

37.16

EUR

11:50:17

Euronext Dublin (XMSM)

1763548

 

175

37.16

EUR

11:50:17

Euronext Dublin (XMSM)

1763546

 

17

37.16

EUR

11:50:21

Euronext Dublin (XMSM)

1763557

 

317

37.17

EUR

11:51:41

Euronext Dublin (XMSM)

1764308

 

128

37.17

EUR

11:51:59

Euronext Dublin (XMSM)

1764549

 

181

37.17

EUR

11:51:59

Euronext Dublin (XMSM)

1764547

 

210

37.16

EUR

11:52:39

Euronext Dublin (XMSM)

1764899

 

79

37.16

EUR

11:52:39

Euronext Dublin (XMSM)

1764897

 

55

37.17

EUR

11:53:25

Euronext Dublin (XMSM)

1765417

 

287

37.17

EUR

11:53:25

Euronext Dublin (XMSM)

1765415

 

175

37.16

EUR

11:55:33

Euronext Dublin (XMSM)

1766383

 

132

37.16

EUR

11:55:33

Euronext Dublin (XMSM)

1766385

 

145

37.15

EUR

11:56:56

Euronext Dublin (XMSM)

1767078

 

166

37.15

EUR

11:57:41

Euronext Dublin (XMSM)

1767575

 

135

37.14

EUR

11:57:53

Euronext Dublin (XMSM)

1767711

 

175

37.14

EUR

11:57:53

Euronext Dublin (XMSM)

1767709

 

277

37.13

EUR

11:58:26

Euronext Dublin (XMSM)

1768128

 

306

37.11

EUR

11:58:52

Euronext Dublin (XMSM)

1768347

 

132

37.10

EUR

12:00:27

Euronext Dublin (XMSM)

1769427

 

175

37.10

EUR

12:00:27

Euronext Dublin (XMSM)

1769425

 

50

37.08

EUR

12:02:00

Euronext Dublin (XMSM)

1770311

 

175

37.08

EUR

12:02:00

Euronext Dublin (XMSM)

1770309

 

218

37.07

EUR

12:02:00

Euronext Dublin (XMSM)

1770307

 

106

37.09

EUR

12:04:10

Euronext Dublin (XMSM)

1771619

 

175

37.09

EUR

12:04:10

Euronext Dublin (XMSM)

1771617

 

175

37.08

EUR

12:05:07

Euronext Dublin (XMSM)

1772174

 

101

37.08

EUR

12:05:09

Euronext Dublin (XMSM)

1772189

 

162

37.09

EUR

12:06:47

Euronext Dublin (XMSM)

1773207

 

324

37.08

EUR

12:07:21

Euronext Dublin (XMSM)

1773605

 

14

37.07

EUR

12:10:47

Euronext Dublin (XMSM)

1775767

 

152

37.07

EUR

12:10:47

Euronext Dublin (XMSM)

1775765

 

153

37.07

EUR

12:10:47

Euronext Dublin (XMSM)

1775763

 

175

37.06

EUR

12:11:00

Euronext Dublin (XMSM)

1775874

 

175

37.05

EUR

12:12:10

Euronext Dublin (XMSM)

1776540

 

140

37.05

EUR

12:12:58

Euronext Dublin (XMSM)

1776995

 

54

37.03

EUR

12:15:06

Euronext Dublin (XMSM)

1778640

 

5

37.03

EUR

12:15:06

Euronext Dublin (XMSM)

1778637

 

51

37.03

EUR

12:15:07

Euronext Dublin (XMSM)

1778644

 

52

37.03

EUR

12:15:07

Euronext Dublin (XMSM)

1778642

 

175

37.04

EUR

12:15:53

Euronext Dublin (XMSM)

1779185

 

16

37.03

EUR

12:16:15

Euronext Dublin (XMSM)

1779403

 

89

37.03

EUR

12:16:21

Euronext Dublin (XMSM)

1779446

 

3

37.03

EUR

12:16:21

Euronext Dublin (XMSM)

1779444

 

229

37.03

EUR

12:16:21

Euronext Dublin (XMSM)

1779441

 

48

37.03

EUR

12:16:21

Euronext Dublin (XMSM)

1779439

 

12

37.03

EUR

12:16:22

Euronext Dublin (XMSM)

1779450

 

151

37.03

EUR

12:16:22

Euronext Dublin (XMSM)

1779448

 

71

37.10

EUR

12:17:30

Euronext Dublin (XMSM)

1780612

 

232

37.10

EUR

12:17:34

Euronext Dublin (XMSM)

1780668

 

175

37.08

EUR

12:18:49

Euronext Dublin (XMSM)

1781348

 

114

37.09

EUR

12:20:10

Euronext Dublin (XMSM)

1782260

 

175

37.08

EUR

12:20:10

Euronext Dublin (XMSM)

1782258

 

183

37.09

EUR

12:20:10

Euronext Dublin (XMSM)

1782256

 

100

37.09

EUR

12:20:10

Euronext Dublin (XMSM)

1782254

 

57

37.10

EUR

12:22:09

Euronext Dublin (XMSM)

1783365

 

255

37.10

EUR

12:22:09

Euronext Dublin (XMSM)

1783367

 

79

37.09

EUR

12:22:20

Euronext Dublin (XMSM)

1783501

 

225

37.09

EUR

12:22:23

Euronext Dublin (XMSM)

1783538

 

173

37.08

EUR

12:24:03

Euronext Dublin (XMSM)

1784467

 

150

37.09

EUR

12:25:03

Euronext Dublin (XMSM)

1784953

 

175

37.09

EUR

12:25:03

Euronext Dublin (XMSM)

1784951

 

6

37.09

EUR

12:27:19

Euronext Dublin (XMSM)

1786277

 

148

37.09

EUR

12:27:19

Euronext Dublin (XMSM)

1786275

 

175

37.09

EUR

12:27:19

Euronext Dublin (XMSM)

1786273

 

295

37.07

EUR

12:29:53

Euronext Dublin (XMSM)

1787751

 

297

37.07

EUR

12:29:53

Euronext Dublin (XMSM)

1787745

 

167

37.07

EUR

12:32:31

Euronext Dublin (XMSM)

1789855

 

170

37.07

EUR

12:32:31

Euronext Dublin (XMSM)

1789853

 

254

37.06

EUR

12:32:41

Euronext Dublin (XMSM)

1789951

 

289

37.08

EUR

12:33:43

Euronext Dublin (XMSM)

1790595

 

147

37.06

EUR

12:36:06

Euronext Dublin (XMSM)

1791835

 

148

37.06

EUR

12:36:06

Euronext Dublin (XMSM)

1791833

 

319

37.06

EUR

12:36:07

Euronext Dublin (XMSM)

1791837

 

105

37.05

EUR

12:38:09

Euronext Dublin (XMSM)

1793204

 

209

37.05

EUR

12:38:09

Euronext Dublin (XMSM)

1793202

 

275

37.09

EUR

12:40:20

Euronext Dublin (XMSM)

1794881

 

274

37.09

EUR

12:40:36

Euronext Dublin (XMSM)

1795160

 

145

37.10

EUR

12:40:36

Euronext Dublin (XMSM)

1795155

 

175

37.10

EUR

12:40:36

Euronext Dublin (XMSM)

1795153

 

8

37.09

EUR

12:40:37

Euronext Dublin (XMSM)

1795166

 

279

37.09

EUR

12:40:37

Euronext Dublin (XMSM)

1795164

 

51

37.11

EUR

12:41:21

Euronext Dublin (XMSM)

1796130

 

300

37.11

EUR

12:41:21

Euronext Dublin (XMSM)

1796128

 

69

37.12

EUR

12:41:22

Euronext Dublin (XMSM)

1796227

 

7

37.12

EUR

12:41:22

Euronext Dublin (XMSM)

1796225

 

214

37.12

EUR

12:41:22

Euronext Dublin (XMSM)

1796223

 

65

37.12

EUR

12:41:22

Euronext Dublin (XMSM)

1796221

 

65

37.12

EUR

12:41:26

Euronext Dublin (XMSM)

1796289

 

175

37.12

EUR

12:41:26

Euronext Dublin (XMSM)

1796287

 

175

37.12

EUR

12:41:26

Euronext Dublin (XMSM)

1796285

 

148

37.12

EUR

12:41:32

Euronext Dublin (XMSM)

1796380

 

147

37.12

EUR

12:41:32

Euronext Dublin (XMSM)

1796378

 

288

37.11

EUR

12:41:32

Euronext Dublin (XMSM)

1796376

 

159

37.12

EUR

12:41:32

Euronext Dublin (XMSM)

1796374

 

175

37.12

EUR

12:41:32

Euronext Dublin (XMSM)

1796372

 

77

37.11

EUR

12:41:44

Euronext Dublin (XMSM)

1796503

 

66

37.11

EUR

12:41:44

Euronext Dublin (XMSM)

1796507

 

147

37.11

EUR

12:41:44

Euronext Dublin (XMSM)

1796505

 

329

37.11

EUR

12:41:44

Euronext Dublin (XMSM)

1796501

 

283

37.12

EUR

12:42:52

Euronext Dublin (XMSM)

1797162

 

303

37.12

EUR

12:44:38

Euronext Dublin (XMSM)

1798327

 

279

37.12

EUR

12:44:40

Euronext Dublin (XMSM)

1798357

 

146

37.10

EUR

12:48:24

Euronext Dublin (XMSM)

1800449

 

175

37.10

EUR

12:48:24

Euronext Dublin (XMSM)

1800447

 

139

37.09

EUR

12:49:45

Euronext Dublin (XMSM)

1801462

 

175

37.09

EUR

12:49:45

Euronext Dublin (XMSM)

1801460

 

114

37.11

EUR

12:50:52

Euronext Dublin (XMSM)

1802371

 

17

37.11

EUR

12:50:52

Euronext Dublin (XMSM)

1802369

 

148

37.11

EUR

12:50:52

Euronext Dublin (XMSM)

1802367

 

290

37.11

EUR

12:50:52

Euronext Dublin (XMSM)

1802361

 

252

37.10

EUR

12:57:13

Euronext Dublin (XMSM)

1806077

 

68

37.10

EUR

12:57:46

Euronext Dublin (XMSM)

1806451

 

232

37.10

EUR

12:57:46

Euronext Dublin (XMSM)

1806453

 

43

37.10

EUR

12:57:46

Euronext Dublin (XMSM)

1806455

 

317

37.10

EUR

12:58:06

Euronext Dublin (XMSM)

1806685

 

258

37.09

EUR

13:00:17

Euronext Dublin (XMSM)

1808564

 

33

37.09

EUR

13:00:17

Euronext Dublin (XMSM)

1808562

 

301

37.10

EUR

13:02:09

Euronext Dublin (XMSM)

1809831

 

86

37.09

EUR

13:03:03

Euronext Dublin (XMSM)

1810371

 

76

37.09

EUR

13:03:03

Euronext Dublin (XMSM)

1810369

 

175

37.09

EUR

13:03:03

Euronext Dublin (XMSM)

1810367

 

124

37.10

EUR

13:05:12

Euronext Dublin (XMSM)

1811852

 

102

37.10

EUR

13:05:12

Euronext Dublin (XMSM)

1811850

 

60

37.10

EUR

13:05:12

Euronext Dublin (XMSM)

1811848

 

33

37.11

EUR

13:06:01

Euronext Dublin (XMSM)

1812468

 

461

37.11

EUR

13:06:01

Euronext Dublin (XMSM)

1812466

 

147

37.11

EUR

13:06:17

Euronext Dublin (XMSM)

1812684

 

175

37.11

EUR

13:06:17

Euronext Dublin (XMSM)

1812682

 

148

37.11

EUR

13:06:17

Euronext Dublin (XMSM)

1812686

 

112

37.10

EUR

13:06:36

Euronext Dublin (XMSM)

1812855

 

149

37.11

EUR

13:07:53

Euronext Dublin (XMSM)

1813898

 

148

37.11

EUR

13:07:53

Euronext Dublin (XMSM)

1813896

 

398

37.11

EUR

13:07:53

Euronext Dublin (XMSM)

1813893

 

437

37.11

EUR

13:07:53

Euronext Dublin (XMSM)

1813891

 

136

37.10

EUR

13:07:54

Euronext Dublin (XMSM)

1813902

 

260

37.12

EUR

13:09:14

Euronext Dublin (XMSM)

1814815

 

150

37.11

EUR

13:09:21

Euronext Dublin (XMSM)

1814909

 

132

37.11

EUR

13:09:21

Euronext Dublin (XMSM)

1814907

 

37

37.11

EUR

13:11:12

Euronext Dublin (XMSM)

1816063

 

288

37.11

EUR

13:11:22

Euronext Dublin (XMSM)

1816154

 

284

37.11

EUR

13:13:08

Euronext Dublin (XMSM)

1817692

 

175

37.12

EUR

13:16:31

Euronext Dublin (XMSM)

1820165

 

101

37.12

EUR

13:16:31

Euronext Dublin (XMSM)

1820167

 

15

37.11

EUR

13:16:34

Euronext Dublin (XMSM)

1820244

 

300

37.11

EUR

13:16:34

Euronext Dublin (XMSM)

1820242

 

175

37.11

EUR

13:17:38

Euronext Dublin (XMSM)

1821142

 

109

37.11

EUR

13:18:50

Euronext Dublin (XMSM)

1822128

 

175

37.11

EUR

13:18:50

Euronext Dublin (XMSM)

1822126

 

299

37.10

EUR

13:18:50

Euronext Dublin (XMSM)

1822124

 

37

37.10

EUR

13:22:02

Euronext Dublin (XMSM)

1825127

 

300

37.10

EUR

13:22:02

Euronext Dublin (XMSM)

1825125

 

5

37.10

EUR

13:25:04

Euronext Dublin (XMSM)

1827620

 

306

37.10

EUR

13:25:04

Euronext Dublin (XMSM)

1827618

 

144

37.10

EUR

13:29:26

Euronext Dublin (XMSM)

1831290

 

175

37.10

EUR

13:29:26

Euronext Dublin (XMSM)

1831288

 

175

37.11

EUR

13:31:00

Euronext Dublin (XMSM)

1834022

 

282

37.10

EUR

13:31:00

Euronext Dublin (XMSM)

1834020

 

63

37.10

EUR

13:32:09

Euronext Dublin (XMSM)

1835007

 

222

37.10

EUR

13:32:09

Euronext Dublin (XMSM)

1835005

 

33

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835312

 

149

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835310

 

149

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835308

 

18

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835305

 

130

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835303

 

175

37.09

EUR

13:32:16

Euronext Dublin (XMSM)

1835301

 

34

37.10

EUR

13:33:24

Euronext Dublin (XMSM)

1836497

 

300

37.10

EUR

13:33:24

Euronext Dublin (XMSM)

1836495

 

64

37.15

EUR

13:36:50

Euronext Dublin (XMSM)

1839893

 

145

37.15

EUR

13:36:50

Euronext Dublin (XMSM)

1839888

 

197

37.15

EUR

13:36:50

Euronext Dublin (XMSM)

1839886

 

30

37.15

EUR

13:37:19

Euronext Dublin (XMSM)

1840249

 

175

37.15

EUR

13:37:19

Euronext Dublin (XMSM)

1840241

 

175

37.15

EUR

13:37:20

Euronext Dublin (XMSM)

1840259

 

175

37.15

EUR

13:37:25

Euronext Dublin (XMSM)

1840349

 

149

37.15

EUR

13:37:28

Euronext Dublin (XMSM)

1840388

 

175

37.15

EUR

13:37:28

Euronext Dublin (XMSM)

1840386

 

16

37.14

EUR

13:37:29

Euronext Dublin (XMSM)

1840430

 

5

37.14

EUR

13:37:29

Euronext Dublin (XMSM)

1840426

 

315

37.14

EUR

13:37:29

Euronext Dublin (XMSM)

1840424

 

151

37.13

EUR

13:37:58

Euronext Dublin (XMSM)

1840902

 

175

37.13

EUR

13:37:58

Euronext Dublin (XMSM)

1840900

 

23

37.15

EUR

13:39:03

Euronext Dublin (XMSM)

1841841

 

262

37.15

EUR

13:39:03

Euronext Dublin (XMSM)

1841839

 

175

37.15

EUR

13:40:19

Euronext Dublin (XMSM)

1843041

 

149

37.15

EUR

13:40:19

Euronext Dublin (XMSM)

1843043

 

303

37.14

EUR

13:41:18

Euronext Dublin (XMSM)

1843986

 

309

37.13

EUR

13:41:31

Euronext Dublin (XMSM)

1844152

 

5

37.12

EUR

13:42:55

Euronext Dublin (XMSM)

1845198

 

149

37.12

EUR

13:42:55

Euronext Dublin (XMSM)

1845196

 

149

37.12

EUR

13:42:55

Euronext Dublin (XMSM)

1845194

 

149

37.11

EUR

13:43:58

Euronext Dublin (XMSM)

1845966

 

54

37.11

EUR

13:43:58

Euronext Dublin (XMSM)

1845964

 

166

37.11

EUR

13:44:44

Euronext Dublin (XMSM)

1846629

 

31

37.11

EUR

13:45:04

Euronext Dublin (XMSM)

1846811

 

136

37.11

EUR

13:45:05

Euronext Dublin (XMSM)

1846853

 

334

37.10

EUR

13:45:43

Euronext Dublin (XMSM)

1847271

 

338

37.10

EUR

13:47:30

Euronext Dublin (XMSM)

1848816

 

87

37.10

EUR

13:49:15

Euronext Dublin (XMSM)

1850311

 

108

37.10

EUR

13:49:15

Euronext Dublin (XMSM)

1850307

 

149

37.10

EUR

13:49:15

Euronext Dublin (XMSM)

1850309

 

72

37.09

EUR

13:49:24

Euronext Dublin (XMSM)

1850440

 

258

37.09

EUR

13:49:24

Euronext Dublin (XMSM)

1850442

 

165

37.09

EUR

13:50:43

Euronext Dublin (XMSM)

1851759

 

149

37.09

EUR

13:50:43

Euronext Dublin (XMSM)

1851757

 

205

37.09

EUR

13:50:43

Euronext Dublin (XMSM)

1851745

 

101

37.09

EUR

13:50:43

Euronext Dublin (XMSM)

1851743

 

23

37.07

EUR

13:51:05

Euronext Dublin (XMSM)

1852116

 

108

37.08

EUR

13:53:00

Euronext Dublin (XMSM)

1853787

 

175

37.08

EUR

13:53:00

Euronext Dublin (XMSM)

1853785

 

108

37.08

EUR

13:53:56

Euronext Dublin (XMSM)

1854945

 

175

37.08

EUR

13:53:56

Euronext Dublin (XMSM)

1854943

 

293

37.08

EUR

13:53:56

Euronext Dublin (XMSM)

1854935

 

332

37.09

EUR

13:57:45

Euronext Dublin (XMSM)

1858329

 

165

37.08

EUR

13:58:10

Euronext Dublin (XMSM)

1858769

 

149

37.08

EUR

13:58:10

Euronext Dublin (XMSM)

1858767

 

175

37.08

EUR

14:02:15

Euronext Dublin (XMSM)

1863162

 

17

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865574

 

149

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865572

 

143

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865569

 

126

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865557

 

164

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865561

 

292

37.09

EUR

14:04:52

Euronext Dublin (XMSM)

1865559

 

303

37.08

EUR

14:05:04

Euronext Dublin (XMSM)

1865794

 

292

37.10

EUR

14:07:10

Euronext Dublin (XMSM)

1867679

 

262

37.09

EUR

14:07:38

Euronext Dublin (XMSM)

1868173

 

39

37.09

EUR

14:07:38

Euronext Dublin (XMSM)

1868171

 

139

37.05

EUR

14:08:47

Euronext Dublin (XMSM)

1869355

 

175

37.05

EUR

14:08:47

Euronext Dublin (XMSM)

1869353

 

307

37.02

EUR

14:11:33

Euronext Dublin (XMSM)

1872568

 

175

37.01

EUR

14:12:10

Euronext Dublin (XMSM)

1873108

 

149

37.01

EUR

14:12:54

Euronext Dublin (XMSM)

1873681

 

308

36.99

EUR

14:13:04

Euronext Dublin (XMSM)

1873892

 

188

36.98

EUR

14:14:29

Euronext Dublin (XMSM)

1875259

 

117

36.98

EUR

14:14:29

Euronext Dublin (XMSM)

1875257

 

40

36.98

EUR

14:15:06

Euronext Dublin (XMSM)

1875818

 

292

36.98

EUR

14:15:06

Euronext Dublin (XMSM)

1875816

 

323

36.97

EUR

14:16:53

Euronext Dublin (XMSM)

1877756

 

288

36.96

EUR

14:17:15

Euronext Dublin (XMSM)

1878231

 

283

36.95

EUR

14:17:16

Euronext Dublin (XMSM)

1878250

 

10

36.95

EUR

14:17:51

Euronext Dublin (XMSM)

1878716

 

273

36.95

EUR

14:18:13

Euronext Dublin (XMSM)

1879031

 

175

36.94

EUR

14:18:31

Euronext Dublin (XMSM)

1879388

 

323

36.97

EUR

14:20:03

Euronext Dublin (XMSM)

1880849

 

306

36.99

EUR

14:21:12

Euronext Dublin (XMSM)

1882165

 

149

36.98

EUR

14:21:26

Euronext Dublin (XMSM)

1882303

 

14

36.98

EUR

14:21:26

Euronext Dublin (XMSM)

1882300

 

300

36.98

EUR

14:21:26

Euronext Dublin (XMSM)

1882298

 

16

36.98

EUR

14:21:26

Euronext Dublin (XMSM)

1882296

 

175

36.98

EUR

14:22:42

Euronext Dublin (XMSM)

1883406

 

155

36.98

EUR

14:22:42

Euronext Dublin (XMSM)

1883408

 

108

36.98

EUR

14:23:43

Euronext Dublin (XMSM)

1884432

 

12

36.98

EUR

14:23:52

Euronext Dublin (XMSM)

1884565

 

212

36.98

EUR

14:23:52

Euronext Dublin (XMSM)

1884563

 

145

36.98

EUR

14:24:40

Euronext Dublin (XMSM)

1885475

 

175

36.98

EUR

14:24:40

Euronext Dublin (XMSM)

1885473

 

276

36.99

EUR

14:26:28

Euronext Dublin (XMSM)

1887197

 

307

36.96

EUR

14:27:06

Euronext Dublin (XMSM)

1887914

 

9

36.96

EUR

14:27:18

Euronext Dublin (XMSM)

1888210

 

334

36.98

EUR

14:28:47

Euronext Dublin (XMSM)

1889968

 

295

36.98

EUR

14:28:47

Euronext Dublin (XMSM)

1889962

 

149

36.97

EUR

14:29:00

Euronext Dublin (XMSM)

1890180

 

149

36.97

EUR

14:29:00

Euronext Dublin (XMSM)

1890182

 

101

36.97

EUR

14:29:00

Euronext Dublin (XMSM)

1890173

 

214

36.97

EUR

14:29:00

Euronext Dublin (XMSM)

1890171

 

1

36.98

EUR

14:30:08

Euronext Dublin (XMSM)

1893751

 

100

36.98

EUR

14:30:08

Euronext Dublin (XMSM)

1893749

 

100

36.98

EUR

14:30:08

Euronext Dublin (XMSM)

1893747

 

27

36.98

EUR

14:30:08

Euronext Dublin (XMSM)

1893745

 

97

36.98

EUR

14:30:08

Euronext Dublin (XMSM)

1893743

 

281

36.99

EUR

14:30:08

Euronext Dublin (XMSM)

1893740

 

289

36.99

EUR

14:30:46

Euronext Dublin (XMSM)

1895906

 

355

36.99

EUR

14:30:46

Euronext Dublin (XMSM)

1895899

 

310

36.99

EUR

14:30:46

Euronext Dublin (XMSM)

1895885

 

9

36.98

EUR

14:30:58

Euronext Dublin (XMSM)

1896431

 

149

36.98

EUR

14:30:58

Euronext Dublin (XMSM)

1896429

 

149

36.98

EUR

14:30:58

Euronext Dublin (XMSM)

1896427

 

25

36.98

EUR

14:30:58

Euronext Dublin (XMSM)

1896423

 

300

36.98

EUR

14:30:58

Euronext Dublin (XMSM)

1896421

 

14

36.96

EUR

14:31:14

Euronext Dublin (XMSM)

1897473

 

14

36.96

EUR

14:31:14

Euronext Dublin (XMSM)

1897471

 

293

36.99

EUR

14:32:09

Euronext Dublin (XMSM)

1899924

 

100

36.99

EUR

14:32:37

Euronext Dublin (XMSM)

1901022

 

226

36.99

EUR

14:32:43

Euronext Dublin (XMSM)

1901144

 

34

36.98

EUR

14:32:52

Euronext Dublin (XMSM)

1901418

 

300

36.98

EUR

14:32:52

Euronext Dublin (XMSM)

1901416

 

183

36.97

EUR

14:33:32

Euronext Dublin (XMSM)

1903215

 

149

36.97

EUR

14:33:32

Euronext Dublin (XMSM)

1903213

 

149

36.97

EUR

14:33:32

Euronext Dublin (XMSM)

1903211

 

142

36.97

EUR

14:33:32

Euronext Dublin (XMSM)

1903209

 

50

36.97

EUR

14:33:32

Euronext Dublin (XMSM)

1903207

 

19

36.96

EUR

14:33:36

Euronext Dublin (XMSM)

1903377

 

301

36.96

EUR

14:33:36

Euronext Dublin (XMSM)

1903374

 

141

36.95

EUR

14:34:08

Euronext Dublin (XMSM)

1904909

 

156

36.95

EUR

14:34:08

Euronext Dublin (XMSM)

1904911

 

290

36.95

EUR

14:34:16

Euronext Dublin (XMSM)

1905355

 

127

36.95

EUR

14:35:00

Euronext Dublin (XMSM)

1907303

 

175

36.95

EUR

14:35:00

Euronext Dublin (XMSM)

1907301

 

183

36.94

EUR

14:35:14

Euronext Dublin (XMSM)

1908041

 

113

36.94

EUR

14:35:14

Euronext Dublin (XMSM)

1908039

 

93

36.92

EUR

14:35:21

Euronext Dublin (XMSM)

1908333

 

101

36.92

EUR

14:35:21

Euronext Dublin (XMSM)

1908331

 

61

36.92

EUR

14:35:21

Euronext Dublin (XMSM)

1908329

 

68

36.92

EUR

14:35:21

Euronext Dublin (XMSM)

1908327

 

301

36.92

EUR

14:35:41

Euronext Dublin (XMSM)

1909053

 

51

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909278

 

119

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909276

 

99

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909272

 

37

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909274

 

149

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909177

 

131

36.92

EUR

14:35:43

Euronext Dublin (XMSM)

1909175

 

333

36.94

EUR

14:36:18

Euronext Dublin (XMSM)

1911048

 

310

36.95

EUR

14:36:18

Euronext Dublin (XMSM)

1911043

 

296

36.94

EUR

14:36:18

Euronext Dublin (XMSM)

1911032

 

133

36.95

EUR

14:36:18

Euronext Dublin (XMSM)

1911024

 

169

36.95

EUR

14:36:18

Euronext Dublin (XMSM)

1911020

 

282

36.94

EUR

14:36:22

Euronext Dublin (XMSM)

1911263

 

301

36.99

EUR

14:38:04

Euronext Dublin (XMSM)

1915212

 

309

36.99

EUR

14:38:25

Euronext Dublin (XMSM)

1916031

 

142

37.02

EUR

14:39:20

Euronext Dublin (XMSM)

1917913

 

175

37.02

EUR

14:39:20

Euronext Dublin (XMSM)

1917911

 

144

37.02

EUR

14:39:20

Euronext Dublin (XMSM)

1917915

 

321

37.03

EUR

14:39:44

Euronext Dublin (XMSM)

1918510

 

1,776

37.03

EUR

14:39:44

Euronext Dublin (XMSM)

1918507

 

292

37.03

EUR

14:39:44

Euronext Dublin (XMSM)

1918512

 

126

37.02

EUR

14:39:51

Euronext Dublin (XMSM)

1918885

 

170

37.02

EUR

14:39:51

Euronext Dublin (XMSM)

1918883

 

69

37.01

EUR

14:39:55

Euronext Dublin (XMSM)

1919006

 

175

37.01

EUR

14:39:55

Euronext Dublin (XMSM)

1919004

 

34

37.01

EUR

14:40:12

Euronext Dublin (XMSM)

1919713

 

1,710

37.03

EUR

14:40:24

Euronext Dublin (XMSM)

1920182

 

84

37.08

EUR

14:40:53

Euronext Dublin (XMSM)

1920962

 

44

37.08

EUR

14:40:53

Euronext Dublin (XMSM)

1920960

 

175

37.08

EUR

14:40:54

Euronext Dublin (XMSM)

1921008

 

297

37.08

EUR

14:41:04

Euronext Dublin (XMSM)

1921296

 

149

37.08

EUR

14:41:04

Euronext Dublin (XMSM)

1921286

 

175

37.08

EUR

14:41:04

Euronext Dublin (XMSM)

1921284

 

210

37.08

EUR

14:41:11

Euronext Dublin (XMSM)

1921606

 

280

37.07

EUR

14:41:11

Euronext Dublin (XMSM)

1921603

 

142

37.08

EUR

14:41:11

Euronext Dublin (XMSM)

1921608

 

13

37.08

EUR

14:41:11

Euronext Dublin (XMSM)

1921610

 

424

37.07

EUR

14:41:11

Euronext Dublin (XMSM)

1921598

 

287

37.06

EUR

14:41:42

Euronext Dublin (XMSM)

1922518

 

215

37.04

EUR

14:42:31

Euronext Dublin (XMSM)

1923815

 

91

37.04

EUR

14:42:31

Euronext Dublin (XMSM)

1923813

 

334

37.03

EUR

14:43:06

Euronext Dublin (XMSM)

1924716

 

132

37.04

EUR

14:44:16

Euronext Dublin (XMSM)

1926624

 

175

37.04

EUR

14:44:16

Euronext Dublin (XMSM)

1926622

 

284

37.04

EUR

14:44:29

Euronext Dublin (XMSM)

1926909

 

155

37.03

EUR

14:45:00

Euronext Dublin (XMSM)

1927648

 

175

37.03

EUR

14:45:00

Euronext Dublin (XMSM)

1927646

 

193

37.06

EUR

14:46:57

Euronext Dublin (XMSM)

1931085

 

968

37.06

EUR

14:46:57

Euronext Dublin (XMSM)

1931087

 

1,057

37.06

EUR

14:46:57

Euronext Dublin (XMSM)

1931082

 

68

37.06

EUR

14:46:58

Euronext Dublin (XMSM)

1931140

 

233

37.06

EUR

14:47:03

Euronext Dublin (XMSM)

1931475

 

164

37.05

EUR

14:47:13

Euronext Dublin (XMSM)

1931762

 

169

37.05

EUR

14:47:15

Euronext Dublin (XMSM)

1931821

 

149

37.06

EUR

14:47:55

Euronext Dublin (XMSM)

1932802

 

149

37.06

EUR

14:47:55

Euronext Dublin (XMSM)

1932800

 

122

37.06

EUR

14:47:55

Euronext Dublin (XMSM)

1932794

 

152

37.06

EUR

14:47:55

Euronext Dublin (XMSM)

1932792

 

27

37.06

EUR

14:47:55

Euronext Dublin (XMSM)

1932790

 

175

37.05

EUR

14:49:11

Euronext Dublin (XMSM)

1935229

 

115

37.05

EUR

14:49:12

Euronext Dublin (XMSM)

1935274

 

38

37.06

EUR

14:51:08

Euronext Dublin (XMSM)

1939361

 

300

37.06

EUR

14:51:08

Euronext Dublin (XMSM)

1939359

 

61

37.11

EUR

14:51:30

Euronext Dublin (XMSM)

1940260

 

149

37.11

EUR

14:51:30

Euronext Dublin (XMSM)

1940258

 

175

37.11

EUR

14:51:30

Euronext Dublin (XMSM)

1940256

 

771

37.11

EUR

14:51:30

Euronext Dublin (XMSM)

1940231

 

84

37.11

EUR

14:51:46

Euronext Dublin (XMSM)

1940725

 

149

37.11

EUR

14:51:46

Euronext Dublin (XMSM)

1940723

 

149

37.11

EUR

14:51:46

Euronext Dublin (XMSM)

1940721

 

34

37.11

EUR

14:51:46

Euronext Dublin (XMSM)

1940717

 

300

37.11

EUR

14:51:46

Euronext Dublin (XMSM)

1940715

 

180

37.11

EUR

14:52:02

Euronext Dublin (XMSM)

1941146

 

129

37.11

EUR

14:52:02

Euronext Dublin (XMSM)

1941144

 

373

37.11

EUR

14:52:05

Euronext Dublin (XMSM)

1941337

 

21

37.11

EUR

14:52:05

Euronext Dublin (XMSM)

1941335

 

328

37.11

EUR

14:52:06

Euronext Dublin (XMSM)

1941343

 

19

37.11

EUR

14:52:06

Euronext Dublin (XMSM)

1941339

 

272

37.11

EUR

14:52:06

Euronext Dublin (XMSM)

1941341

 

119

37.14

EUR

14:53:43

Euronext Dublin (XMSM)

1944312

 

175

37.13

EUR

14:53:43

Euronext Dublin (XMSM)

1944310

 

343

37.14

EUR

14:53:43

Euronext Dublin (XMSM)

1944298

 

325

37.13

EUR

14:54:18

Euronext Dublin (XMSM)

1945293

 

308

37.12

EUR

14:54:24

Euronext Dublin (XMSM)

1945452

 

147

37.11

EUR

14:54:54

Euronext Dublin (XMSM)

1946321

 

17

37.11

EUR

14:54:54

Euronext Dublin (XMSM)

1946319

 

175

37.11

EUR

14:54:54

Euronext Dublin (XMSM)

1946317

 

80

37.11

EUR

14:54:55

Euronext Dublin (XMSM)

1946330

 

113

37.10

EUR

14:55:40

Euronext Dublin (XMSM)

1947707

 

175

37.10

EUR

14:55:40

Euronext Dublin (XMSM)

1947705

 

94

37.15

EUR

14:57:19

Euronext Dublin (XMSM)

1951588

 

94

37.15

EUR

14:57:19

Euronext Dublin (XMSM)

1951586

 

84

37.15

EUR

14:57:19

Euronext Dublin (XMSM)

1951584

 

96

37.15

EUR

14:57:19

Euronext Dublin (XMSM)

1951582

 

175

37.15

EUR

14:57:19

Euronext Dublin (XMSM)

1951580

 

152

37.15

EUR

14:57:22

Euronext Dublin (XMSM)

1951789

 

175

37.15

EUR

14:57:22

Euronext Dublin (XMSM)

1951787

 

131

37.14

EUR

14:57:25

Euronext Dublin (XMSM)

1951883

 

195

37.14

EUR

14:57:25

Euronext Dublin (XMSM)

1951881

 

155

37.10

EUR

14:59:04

Euronext Dublin (XMSM)

1954581

 

175

37.10

EUR

14:59:04

Euronext Dublin (XMSM)

1954579

 

423

37.12

EUR

15:00:56

Euronext Dublin (XMSM)

1959462

 

83

37.12

EUR

15:01:17

Euronext Dublin (XMSM)

1960203

 

175

37.12

EUR

15:01:17

Euronext Dublin (XMSM)

1960201

 

175

37.12

EUR

15:01:18

Euronext Dublin (XMSM)

1960245

 

113

37.12

EUR

15:01:18

Euronext Dublin (XMSM)

1960247

 

175

37.12

EUR

15:01:35

Euronext Dublin (XMSM)

1960967

 

175

37.12

EUR

15:01:42

Euronext Dublin (XMSM)

1961157

 

103

37.11

EUR

15:02:05

Euronext Dublin (XMSM)

1961671

 

232

37.11

EUR

15:02:05

Euronext Dublin (XMSM)

1961669

 

149

37.12

EUR

15:02:48

Euronext Dublin (XMSM)

1962930

 

148

37.12

EUR

15:02:48

Euronext Dublin (XMSM)

1962928

 

159

37.12

EUR

15:02:48

Euronext Dublin (XMSM)

1962913

 

146

37.12

EUR

15:02:48

Euronext Dublin (XMSM)

1962911

 

301

37.11

EUR

15:04:21

Euronext Dublin (XMSM)

1965761

 

6

37.11

EUR

15:04:21

Euronext Dublin (XMSM)

1965759

 

5

37.15

EUR

15:05:17

Euronext Dublin (XMSM)

1968285

 

10

37.15

EUR

15:05:17

Euronext Dublin (XMSM)

1968281

 

56

37.15

EUR

15:05:17

Euronext Dublin (XMSM)

1968283

 

136

37.14

EUR

15:05:19

Euronext Dublin (XMSM)

1968347

 

215

37.15

EUR

15:05:19

Euronext Dublin (XMSM)

1968342

 

30

37.15

EUR

15:05:19

Euronext Dublin (XMSM)

1968340

 

119

37.15

EUR

15:05:19

Euronext Dublin (XMSM)

1968344

 

350

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968754

 

148

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968752

 

149

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968750

 

215

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968740

 

5

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968738

 

170

37.14

EUR

15:05:28

Euronext Dublin (XMSM)

1968735

 

14

37.14

EUR

15:05:31

Euronext Dublin (XMSM)

1968876

 

175

37.14

EUR

15:05:31

Euronext Dublin (XMSM)

1968874

 

12

37.14

EUR

15:05:52

Euronext Dublin (XMSM)

1969994

 

175

37.14

EUR

15:05:52

Euronext Dublin (XMSM)

1969990

 

148

37.14

EUR

15:05:52

Euronext Dublin (XMSM)

1969992

 

32

37.13

EUR

15:05:55

Euronext Dublin (XMSM)

1970066

 

122

37.13

EUR

15:05:57

Euronext Dublin (XMSM)

1970120

 

23

37.13

EUR

15:05:57

Euronext Dublin (XMSM)

1970122

 

122

37.13

EUR

15:05:57

Euronext Dublin (XMSM)

1970124

 

126

37.13

EUR

15:06:34

Euronext Dublin (XMSM)

1971390

 

175

37.13

EUR

15:06:34

Euronext Dublin (XMSM)

1971388

 

147

37.12

EUR

15:06:39

Euronext Dublin (XMSM)

1971589

 

67

37.12

EUR

15:06:39

Euronext Dublin (XMSM)

1971553

 

82

37.12

EUR

15:06:41

Euronext Dublin (XMSM)

1971668

 

32

37.12

EUR

15:06:41

Euronext Dublin (XMSM)

1971666

 

23

37.15

EUR

15:09:39

Euronext Dublin (XMSM)

1976440

 

135

37.15

EUR

15:09:39

Euronext Dublin (XMSM)

1976438

 

175

37.15

EUR

15:09:39

Euronext Dublin (XMSM)

1976436

 

12

37.14

EUR

15:09:48

Euronext Dublin (XMSM)

1976733

 

300

37.14

EUR

15:09:48

Euronext Dublin (XMSM)

1976731

 

35

37.15

EUR

15:11:33

Euronext Dublin (XMSM)

1979312

 

175

37.15

EUR

15:11:33

Euronext Dublin (XMSM)

1979310

 

72

37.15

EUR

15:11:33

Euronext Dublin (XMSM)

1979261

 

215

37.16

EUR

15:13:34

Euronext Dublin (XMSM)

1982674

 

82

37.16

EUR

15:13:34

Euronext Dublin (XMSM)

1982672

 

19

37.16

EUR

15:14:34

Euronext Dublin (XMSM)

1984172

 

249

37.16

EUR

15:14:34

Euronext Dublin (XMSM)

1984170

 

148

37.16

EUR

15:14:34

Euronext Dublin (XMSM)

1984167

 

149

37.16

EUR

15:14:34

Euronext Dublin (XMSM)

1984165

 

28

37.16

EUR

15:14:34

Euronext Dublin (XMSM)

1984163

 

18

37.17

EUR

15:15:40

Euronext Dublin (XMSM)

1985872

 

123

37.17

EUR

15:15:40

Euronext Dublin (XMSM)

1985870

 

231

37.17

EUR

15:15:40

Euronext Dublin (XMSM)

1985868

 

284

37.16

EUR

15:16:08

Euronext Dublin (XMSM)

1986654

 

29

37.16

EUR

15:16:08

Euronext Dublin (XMSM)

1986640

 

282

37.16

EUR

15:16:12

Euronext Dublin (XMSM)

1986871

 

309

37.16

EUR

15:16:12

Euronext Dublin (XMSM)

1986843

 

20

37.16

EUR

15:16:12

Euronext Dublin (XMSM)

1986841

 

113

37.14

EUR

15:17:16

Euronext Dublin (XMSM)

1988615

 

13

37.14

EUR

15:17:16

Euronext Dublin (XMSM)

1988613

 

175

37.14

EUR

15:17:16

Euronext Dublin (XMSM)

1988611

 

60

37.11

EUR

15:18:38

Euronext Dublin (XMSM)

1990750

 

251

37.11

EUR

15:18:38

Euronext Dublin (XMSM)

1990748

 

61

37.14

EUR

15:20:26

Euronext Dublin (XMSM)

1993396

 

170

37.14

EUR

15:20:27

Euronext Dublin (XMSM)

1993411

 

148

37.16

EUR

15:21:38

Euronext Dublin (XMSM)

1995435

 

149

37.16

EUR

15:21:38

Euronext Dublin (XMSM)

1995433

 

331

37.16

EUR

15:21:38

Euronext Dublin (XMSM)

1995420

 

151

37.16

EUR

15:21:47

Euronext Dublin (XMSM)

1995596

 

175

37.16

EUR

15:21:47

Euronext Dublin (XMSM)

1995594

 

11

37.15

EUR

15:21:48

Euronext Dublin (XMSM)

1995679

 

35

37.15

EUR

15:21:48

Euronext Dublin (XMSM)

1995677

 

281

37.15

EUR

15:21:53

Euronext Dublin (XMSM)

1995797

 

300

37.17

EUR

15:23:04

Euronext Dublin (XMSM)

1997761

 

101

37.16

EUR

15:23:08

Euronext Dublin (XMSM)

1998061

 

175

37.16

EUR

15:23:08

Euronext Dublin (XMSM)

1998059

 

145

37.16

EUR

15:23:08

Euronext Dublin (XMSM)

1998052

 

175

37.16

EUR

15:23:08

Euronext Dublin (XMSM)

1998050

 

202

37.16

EUR

15:24:25

Euronext Dublin (XMSM)

2000462

 

15

37.16

EUR

15:24:25

Euronext Dublin (XMSM)

2000460

 

70

37.16

EUR

15:24:25

Euronext Dublin (XMSM)

2000458

 

148

37.18

EUR

15:26:04

Euronext Dublin (XMSM)

2003583

 

279

37.18

EUR

15:26:04

Euronext Dublin (XMSM)

2003581

 

116

37.19

EUR

15:27:04

Euronext Dublin (XMSM)

2005307

 

175

37.19

EUR

15:27:04

Euronext Dublin (XMSM)

2005305

 

310

37.19

EUR

15:27:45

Euronext Dublin (XMSM)

2006614

 

175

37.18

EUR

15:27:48

Euronext Dublin (XMSM)

2006708

 

110

37.18

EUR

15:27:48

Euronext Dublin (XMSM)

2006710

 

18

37.20

EUR

15:29:09

Euronext Dublin (XMSM)

2008528

 

13

37.20

EUR

15:30:28

Euronext Dublin (XMSM)

2010723

 

148

37.20

EUR

15:30:28

Euronext Dublin (XMSM)

2010721

 

149

37.20

EUR

15:30:28

Euronext Dublin (XMSM)

2010719

 

175

37.20

EUR

15:30:28

Euronext Dublin (XMSM)

2010712

 

127

37.20

EUR

15:30:28

Euronext Dublin (XMSM)

2010710

 

119

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010652

 

34

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010650

 

149

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010648

 

148

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010646

 

109

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010641

 

194

37.21

EUR

15:30:28

Euronext Dublin (XMSM)

2010639

 

293

37.19

EUR

15:31:21

Euronext Dublin (XMSM)

2012431

 

319

37.19

EUR

15:31:28

Euronext Dublin (XMSM)

2012625

 

7

37.18

EUR

15:31:43

Euronext Dublin (XMSM)

2013072

 

311

37.18

EUR

15:31:43

Euronext Dublin (XMSM)

2013036

 

149

37.19

EUR

15:33:16

Euronext Dublin (XMSM)

2015712

 

148

37.19

EUR

15:33:16

Euronext Dublin (XMSM)

2015710

 

296

37.19

EUR

15:33:16

Euronext Dublin (XMSM)

2015706

 

227

37.19

EUR

15:34:42

Euronext Dublin (XMSM)

2018292

 

98

37.19

EUR

15:34:47

Euronext Dublin (XMSM)

2018494

 

221

37.19

EUR

15:34:47

Euronext Dublin (XMSM)

2018492

 

62

37.19

EUR

15:34:47

Euronext Dublin (XMSM)

2018490

 

276

37.19

EUR

15:35:06

Euronext Dublin (XMSM)

2019050

 

26

37.19

EUR

15:35:06

Euronext Dublin (XMSM)

2019048

 

42

37.19

EUR

15:35:33

Euronext Dublin (XMSM)

2020175

 

175

37.19

EUR

15:35:33

Euronext Dublin (XMSM)

2020173

 

59

37.19

EUR

15:35:33

Euronext Dublin (XMSM)

2020164

 

143

37.18

EUR

15:36:21

Euronext Dublin (XMSM)

2021775

 

175

37.18

EUR

15:36:21

Euronext Dublin (XMSM)

2021773

 

175

37.18

EUR

15:36:21

Euronext Dublin (XMSM)

2021769

 

41

37.20

EUR

15:37:41

Euronext Dublin (XMSM)

2024823

 

167

37.20

EUR

15:37:41

Euronext Dublin (XMSM)

2024821

 

131

37.20

EUR

15:37:41

Euronext Dublin (XMSM)

2024818

 

18

37.19

EUR

15:39:02

Euronext Dublin (XMSM)

2026787

 

300

37.19

EUR

15:39:02

Euronext Dublin (XMSM)

2026785

 

62

37.18

EUR

15:40:05

Euronext Dublin (XMSM)

2028561

 

231

37.18

EUR

15:40:05

Euronext Dublin (XMSM)

2028559

 

148

37.18

EUR

15:41:09

Euronext Dublin (XMSM)

2030316

 

58

37.18

EUR

15:41:09

Euronext Dublin (XMSM)

2030293

 

230

37.18

EUR

15:41:09

Euronext Dublin (XMSM)

2030291

 

141

37.19

EUR

15:41:44

Euronext Dublin (XMSM)

2031353

 

160

37.19

EUR

15:41:44

Euronext Dublin (XMSM)

2031351

 

314

37.18

EUR

15:42:02

Euronext Dublin (XMSM)

2031844

 

44

37.18

EUR

15:42:35

Euronext Dublin (XMSM)

2032725

 

148

37.18

EUR

15:42:35

Euronext Dublin (XMSM)

2032723

 

149

37.18

EUR

15:42:35

Euronext Dublin (XMSM)

2032721

 

314

37.18

EUR

15:44:26

Euronext Dublin (XMSM)

2035724

 

277

37.18

EUR

15:45:12

Euronext Dublin (XMSM)

2037138

 

192

37.17

EUR

15:46:12

Euronext Dublin (XMSM)

2039093

 

109

37.17

EUR

15:46:12

Euronext Dublin (XMSM)

2039091

 

296

37.18

EUR

15:47:22

Euronext Dublin (XMSM)

2041081

 

872

37.18

EUR

15:47:22

Euronext Dublin (XMSM)

2041079

 

134

37.17

EUR

15:47:55

Euronext Dublin (XMSM)

2041833

 

175

37.17

EUR

15:47:55

Euronext Dublin (XMSM)

2041831

 

222

37.17

EUR

15:49:10

Euronext Dublin (XMSM)

2043665

 

57

37.17

EUR

15:49:10

Euronext Dublin (XMSM)

2043663

 

59

37.16

EUR

15:50:20

Euronext Dublin (XMSM)

2045727

 

217

37.16

EUR

15:50:20

Euronext Dublin (XMSM)

2045729

 

88

37.16

EUR

15:50:44

Euronext Dublin (XMSM)

2046275

 

50

37.16

EUR

15:50:44

Euronext Dublin (XMSM)

2046273

 

148

37.16

EUR

15:50:44

Euronext Dublin (XMSM)

2046271

 

355

37.16

EUR

15:50:44

Euronext Dublin (XMSM)

2046268

 

175

37.15

EUR

15:50:58

Euronext Dublin (XMSM)

2046501

 

143

37.15

EUR

15:51:03

Euronext Dublin (XMSM)

2046626

 

139

37.14

EUR

15:51:33

Euronext Dublin (XMSM)

2047562

 

149

37.14

EUR

15:51:33

Euronext Dublin (XMSM)

2047560

 

7

37.14

EUR

15:51:33

Euronext Dublin (XMSM)

2047550

 

272

37.14

EUR

15:51:33

Euronext Dublin (XMSM)

2047548

 

336

37.14

EUR

15:52:18

Euronext Dublin (XMSM)

2048551

 

79

37.13

EUR

15:52:57

Euronext Dublin (XMSM)

2049508

 

115

37.14

EUR

15:53:39

Euronext Dublin (XMSM)

2050641

 

161

37.14

EUR

15:53:39

Euronext Dublin (XMSM)

2050639

 

184

37.13

EUR

15:53:42

Euronext Dublin (XMSM)

2050833

 

129

37.13

EUR

15:53:42

Euronext Dublin (XMSM)

2050835

 

79

37.13

EUR

15:54:02

Euronext Dublin (XMSM)

2051141

 

3

37.13

EUR

15:54:02

Euronext Dublin (XMSM)

2051139

 

256

37.13

EUR

15:54:28

Euronext Dublin (XMSM)

2051731

 

229

37.12

EUR

15:54:40

Euronext Dublin (XMSM)

2052109

 

111

37.12

EUR

15:54:40

Euronext Dublin (XMSM)

2052107

 

175

37.14

EUR

15:55:18

Euronext Dublin (XMSM)

2053045

 

166

37.16

EUR

15:56:06

Euronext Dublin (XMSM)

2054504

 

60

37.15

EUR

15:56:06

Euronext Dublin (XMSM)

2054500

 

175

37.16

EUR

15:56:11

Euronext Dublin (XMSM)

2054666

 

175

37.16

EUR

15:56:14

Euronext Dublin (XMSM)

2054725

 

282

37.15

EUR

15:56:20

Euronext Dublin (XMSM)

2054922

 

328

37.15

EUR

15:56:20

Euronext Dublin (XMSM)

2054920

 

290

37.15

EUR

15:56:31

Euronext Dublin (XMSM)

2055228

 

1

37.15

EUR

15:56:31

Euronext Dublin (XMSM)

2055226

 

36

37.15

EUR

15:56:31

Euronext Dublin (XMSM)

2055224

 

295

37.15

EUR

15:56:31

Euronext Dublin (XMSM)

2055220

 

2

37.15

EUR

15:56:31

Euronext Dublin (XMSM)

2055222

 

305

37.14

EUR

15:57:00

Euronext Dublin (XMSM)

2056106

 

354

37.14

EUR

15:57:16

Euronext Dublin (XMSM)

2056507

 

200

37.10

EUR

15:57:53

Euronext Dublin (XMSM)

2057499

 

107

37.11

EUR

15:58:28

Euronext Dublin (XMSM)

2058300

 

148

37.11

EUR

15:58:28

Euronext Dublin (XMSM)

2058298

 

175

37.11

EUR

15:58:28

Euronext Dublin (XMSM)

2058296

 

154

37.11

EUR

16:00:03

Euronext Dublin (XMSM)

2061748

 

163

37.11

EUR

16:00:03

Euronext Dublin (XMSM)

2061746

 

10

37.14

EUR

16:00:44

Euronext Dublin (XMSM)

2062809

 

10

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063724

 

147

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063722

 

149

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063720

 

148

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063718

 

36

37.13

EUR

16:01:19

Euronext Dublin (XMSM)

2063716

 

175

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063712

 

343

37.14

EUR

16:01:19

Euronext Dublin (XMSM)

2063714

 

77

37.13

EUR

16:01:24

Euronext Dublin (XMSM)

2063831

 

244

37.13

EUR

16:01:27

Euronext Dublin (XMSM)

2063942

 

175

37.12

EUR

16:01:28

Euronext Dublin (XMSM)

2064084

 

175

37.12

EUR

16:01:29

Euronext Dublin (XMSM)

2064086

 

176

37.11

EUR

16:02:15

Euronext Dublin (XMSM)

2065371

 

149

37.11

EUR

16:02:15

Euronext Dublin (XMSM)

2065369

 

302

37.11

EUR

16:02:15

Euronext Dublin (XMSM)

2065351

 

612

37.09

EUR

16:02:54

Euronext Dublin (XMSM)

2066473

 

332

37.08

EUR

16:03:27

Euronext Dublin (XMSM)

2067318

 

6

37.10

EUR

16:04:02

Euronext Dublin (XMSM)

2068144

 

277

37.09

EUR

16:04:10

Euronext Dublin (XMSM)

2068366

 

149

37.10

EUR

16:04:10

Euronext Dublin (XMSM)

2068364

 

175

37.10

EUR

16:04:10

Euronext Dublin (XMSM)

2068362

 

1,811

37.10

EUR

16:04:10

Euronext Dublin (XMSM)

2068358

 

175

37.10

EUR

16:04:10

Euronext Dublin (XMSM)

2068356

 

45

37.09

EUR

16:04:25

Euronext Dublin (XMSM)

2068743

 

149

37.09

EUR

16:04:25

Euronext Dublin (XMSM)

2068741

 

148

37.09

EUR

16:04:25

Euronext Dublin (XMSM)

2068739

 

179

37.09

EUR

16:04:25

Euronext Dublin (XMSM)

2068735

 

119

37.09

EUR

16:04:25

Euronext Dublin (XMSM)

2068733

 

175

37.09

EUR

16:06:03

Euronext Dublin (XMSM)

2070936

 

148

37.09

EUR

16:06:16

Euronext Dublin (XMSM)

2071319

 

171

37.09

EUR

16:06:16

Euronext Dublin (XMSM)

2071321

 

149

37.09

EUR

16:06:16

Euronext Dublin (XMSM)

2071317

 

237

37.09

EUR

16:06:16

Euronext Dublin (XMSM)

2071314

 

75

37.08

EUR

16:06:50

Euronext Dublin (XMSM)

2072188

 

148

37.08

EUR

16:06:50

Euronext Dublin (XMSM)

2072186

 

54

37.08

EUR

16:06:50

Euronext Dublin (XMSM)

2072184

 

70

37.07

EUR

16:07:21

Euronext Dublin (XMSM)

2072939

 

57

37.07

EUR

16:07:28

Euronext Dublin (XMSM)

2073223

 

65

37.07

EUR

16:07:28

Euronext Dublin (XMSM)

2073221

 

29

37.07

EUR

16:07:28

Euronext Dublin (XMSM)

2073219

 

175

37.07

EUR

16:07:28

Euronext Dublin (XMSM)

2073217

 

141

37.08

EUR

16:08:20

Euronext Dublin (XMSM)

2074785

 

165

37.08

EUR

16:08:20

Euronext Dublin (XMSM)

2074783

 

19

37.07

EUR

16:08:27

Euronext Dublin (XMSM)

2075057

 

86

37.07

EUR

16:08:28

Euronext Dublin (XMSM)

2075078

 

105

37.07

EUR

16:08:28

Euronext Dublin (XMSM)

2075080

 

121

37.07

EUR

16:08:48

Euronext Dublin (XMSM)

2075464

 

2

37.07

EUR

16:08:48

Euronext Dublin (XMSM)

2075466

 

319

37.05

EUR

16:09:42

Euronext Dublin (XMSM)

2077185

 

288

37.04

EUR

16:09:51

Euronext Dublin (XMSM)

2077398

 

1

37.04

EUR

16:10:34

Euronext Dublin (XMSM)

2078812

 

54

37.04

EUR

16:10:43

Euronext Dublin (XMSM)

2079054

 

62

37.04

EUR

16:10:43

Euronext Dublin (XMSM)

2079052

 

114

37.04

EUR

16:11:00

Euronext Dublin (XMSM)

2079499

 

175

37.04

EUR

16:11:00

Euronext Dublin (XMSM)

2079497

 

148

37.05

EUR

16:12:00

Euronext Dublin (XMSM)

2081017

 

115

37.05

EUR

16:12:05

Euronext Dublin (XMSM)

2081188

 

175

37.05

EUR

16:12:05

Euronext Dublin (XMSM)

2081186

 

328

37.04

EUR

16:12:29

Euronext Dublin (XMSM)

2081941

 

150

37.04

EUR

16:12:48

Euronext Dublin (XMSM)

2082438

 

175

37.04

EUR

16:12:48

Euronext Dublin (XMSM)

2082436

 

334

37.01

EUR

16:13:24

Euronext Dublin (XMSM)

2083584

 

295

37.01

EUR

16:13:59

Euronext Dublin (XMSM)

2084529

 

204

37.01

EUR

16:14:57

Euronext Dublin (XMSM)

2085946

 

251

37.01

EUR

16:15:04

Euronext Dublin (XMSM)

2086219

 

92

37.01

EUR

16:15:04

Euronext Dublin (XMSM)

2086217

 

85

37.01

EUR

16:15:04

Euronext Dublin (XMSM)

2086206

 

498

37.01

EUR

16:15:35

Euronext Dublin (XMSM)

2087106

 

108

37.00

EUR

16:16:06

Euronext Dublin (XMSM)

2087871

 

149

37.00

EUR

16:16:06

Euronext Dublin (XMSM)

2087869

 

109

37.00

EUR

16:16:06

Euronext Dublin (XMSM)

2087867

 

18

37.00

EUR

16:16:06

Euronext Dublin (XMSM)

2087865

 

54

37.00

EUR

16:16:06

Euronext Dublin (XMSM)

2087863

 

308

36.99

EUR

16:16:26

Euronext Dublin (XMSM)

2088564

 

125

36.99

EUR

16:17:01

Euronext Dublin (XMSM)

2089425

 

49

36.99

EUR

16:17:09

Euronext Dublin (XMSM)

2089690

 

 

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
 
 
POSBKFBDOBDDPBK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings