Transaction in Own Shares

RNS Number : 9269Z
CRH PLC
20 September 2022
 

20th September 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 19th September 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: 

177,185


 

Highest price paid per share:


€35.8600


 

Lowest price paid per share:


€34.9200


 

Volume weighted average price paid:

€35.3706


 






 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were effected by CRH's broker as part of the Programme announced on 16th June 2022.

 






 

Following settlement of the above transactions CRH will hold 21,249,349 of its ordinary shares in treasury which represents 2.745% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,890,989 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 19th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








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:

19/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.3706

177,185








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

245

34.94

EUR

08:03:59

Euronext Dublin (XMSM)

1435305

272

34.94

EUR

08:04:08

Euronext Dublin (XMSM)

1435597

270

34.94

EUR

08:04:08

Euronext Dublin (XMSM)

1435595

349

34.94

EUR

08:04:11

Euronext Dublin (XMSM)

1435675

182

34.93

EUR

08:04:36

Euronext Dublin (XMSM)

1436678

73

34.93

EUR

08:04:52

Euronext Dublin (XMSM)

1437297

245

34.93

EUR

08:04:59

Euronext Dublin (XMSM)

1437497

324

34.92

EUR

08:05:06

Euronext Dublin (XMSM)

1437842

36

34.96

EUR

08:06:41

Euronext Dublin (XMSM)

1440867

160

34.96

EUR

08:06:41

Euronext Dublin (XMSM)

1440865

164

34.96

EUR

08:06:41

Euronext Dublin (XMSM)

1440863

252

34.96

EUR

08:06:41

Euronext Dublin (XMSM)

1440861

852

34.96

EUR

08:06:41

Euronext Dublin (XMSM)

1440859

233

34.95

EUR

08:06:47

Euronext Dublin (XMSM)

1441143

272

34.95

EUR

08:06:47

Euronext Dublin (XMSM)

1441141

242

34.93

EUR

08:07:22

Euronext Dublin (XMSM)

1442178

249

34.92

EUR

08:07:23

Euronext Dublin (XMSM)

1442220

252

35.05

EUR

08:08:34

Euronext Dublin (XMSM)

1444211

3

35.05

EUR

08:08:34

Euronext Dublin (XMSM)

1444209

273

35.05

EUR

08:08:34

Euronext Dublin (XMSM)

1444205

273

35.07

EUR

08:09:05

Euronext Dublin (XMSM)

1445041

488

35.09

EUR

08:09:59

Euronext Dublin (XMSM)

1446614

175

35.17

EUR

08:10:57

Euronext Dublin (XMSM)

1448364

56

35.17

EUR

08:10:57

Euronext Dublin (XMSM)

1448366

106

35.18

EUR

08:10:57

Euronext Dublin (XMSM)

1448349

168

35.18

EUR

08:10:57

Euronext Dublin (XMSM)

1448347

608

35.19

EUR

08:10:57

Euronext Dublin (XMSM)

1448329

702

35.19

EUR

08:10:57

Euronext Dublin (XMSM)

1448312

295

35.19

EUR

08:10:57

Euronext Dublin (XMSM)

1448310

275

35.16

EUR

08:11:37

Euronext Dublin (XMSM)

1449585

276

35.18

EUR

08:12:11

Euronext Dublin (XMSM)

1450537

3

35.16

EUR

08:12:41

Euronext Dublin (XMSM)

1451306

299

35.16

EUR

08:12:41

Euronext Dublin (XMSM)

1451304

226

35.15

EUR

08:12:45

Euronext Dublin (XMSM)

1451412

317

35.14

EUR

08:12:59

Euronext Dublin (XMSM)

1451676

277

35.15

EUR

08:12:59

Euronext Dublin (XMSM)

1451674

75

35.13

EUR

08:13:51

Euronext Dublin (XMSM)

1453081

7

35.13

EUR

08:13:54

Euronext Dublin (XMSM)

1453185

161

35.22

EUR

08:14:32

Euronext Dublin (XMSM)

1454154

190

35.22

EUR

08:14:32

Euronext Dublin (XMSM)

1454152

46

35.28

EUR

08:15:58

Euronext Dublin (XMSM)

1456310

200

35.28

EUR

08:15:58

Euronext Dublin (XMSM)

1456312

494

35.28

EUR

08:15:58

Euronext Dublin (XMSM)

1456314

78

35.29

EUR

08:16:03

Euronext Dublin (XMSM)

1456451

169

35.29

EUR

08:16:03

Euronext Dublin (XMSM)

1456449

43

35.30

EUR

08:16:03

Euronext Dublin (XMSM)

1456446

49

35.30

EUR

08:16:03

Euronext Dublin (XMSM)

1456441

243

35.32

EUR

08:16:19

Euronext Dublin (XMSM)

1456805

460

35.33

EUR

08:16:19

Euronext Dublin (XMSM)

1456803

244

35.39

EUR

08:18:01

Euronext Dublin (XMSM)

1459422

554

35.40

EUR

08:18:01

Euronext Dublin (XMSM)

1459420

725

35.40

EUR

08:18:01

Euronext Dublin (XMSM)

1459418

268

35.39

EUR

08:18:11

Euronext Dublin (XMSM)

1459620

106

35.38

EUR

08:19:42

Euronext Dublin (XMSM)

1461998

342

35.39

EUR

08:19:42

Euronext Dublin (XMSM)

1461995

793

35.39

EUR

08:19:42

Euronext Dublin (XMSM)

1461993

922

35.39

EUR

08:19:42

Euronext Dublin (XMSM)

1461991

446

35.39

EUR

08:19:42

Euronext Dublin (XMSM)

1461989

227

35.39

EUR

08:19:42

Euronext Dublin (XMSM)

1461987

117

35.38

EUR

08:19:52

Euronext Dublin (XMSM)

1462230

224

35.37

EUR

08:19:57

Euronext Dublin (XMSM)

1462403

269

35.34

EUR

08:20:14

Euronext Dublin (XMSM)

1463049

240

35.31

EUR

08:20:43

Euronext Dublin (XMSM)

1463897

237

35.29

EUR

08:21:00

Euronext Dublin (XMSM)

1464359

267

35.27

EUR

08:21:05

Euronext Dublin (XMSM)

1464533

276

35.26

EUR

08:21:16

Euronext Dublin (XMSM)

1464832

359

35.30

EUR

08:22:37

Euronext Dublin (XMSM)

1467470

256

35.30

EUR

08:22:48

Euronext Dublin (XMSM)

1468145

230

35.29

EUR

08:22:59

Euronext Dublin (XMSM)

1468654

276

35.29

EUR

08:22:59

Euronext Dublin (XMSM)

1468652

265

35.28

EUR

08:23:34

Euronext Dublin (XMSM)

1469930

254

35.28

EUR

08:23:34

Euronext Dublin (XMSM)

1469928

36

35.28

EUR

08:24:32

Euronext Dublin (XMSM)

1471829

398

35.28

EUR

08:24:32

Euronext Dublin (XMSM)

1471827

18

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472041

175

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472039

6

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472037

261

35.27

EUR

08:24:37

Euronext Dublin (XMSM)

1472030

73

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472022

175

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472020

296

35.28

EUR

08:24:37

Euronext Dublin (XMSM)

1472011

75

35.26

EUR

08:24:48

Euronext Dublin (XMSM)

1472379

184

35.26

EUR

08:24:48

Euronext Dublin (XMSM)

1472377

225

35.25

EUR

08:25:10

Euronext Dublin (XMSM)

1473062

274

35.22

EUR

08:25:36

Euronext Dublin (XMSM)

1473684

244

35.21

EUR

08:25:37

Euronext Dublin (XMSM)

1473808

129

35.21

EUR

08:25:37

Euronext Dublin (XMSM)

1473805

119

35.21

EUR

08:25:37

Euronext Dublin (XMSM)

1473803

262

35.19

EUR

08:26:15

Euronext Dublin (XMSM)

1475030

256

35.19

EUR

08:26:15

Euronext Dublin (XMSM)

1475011

271

35.22

EUR

08:27:54

Euronext Dublin (XMSM)

1478233

160

35.24

EUR

08:30:10

Euronext Dublin (XMSM)

1483175

157

35.23

EUR

08:30:10

Euronext Dublin (XMSM)

1483173

175

35.23

EUR

08:30:10

Euronext Dublin (XMSM)

1483171

297

35.24

EUR

08:30:10

Euronext Dublin (XMSM)

1483152

1,097

35.24

EUR

08:30:10

Euronext Dublin (XMSM)

1483150

248

35.22

EUR

08:30:53

Euronext Dublin (XMSM)

1485101

274

35.23

EUR

08:31:28

Euronext Dublin (XMSM)

1486481

242

35.22

EUR

08:31:33

Euronext Dublin (XMSM)

1486646

259

35.22

EUR

08:31:33

Euronext Dublin (XMSM)

1486637

241

35.21

EUR

08:31:50

Euronext Dublin (XMSM)

1487413

6

35.20

EUR

08:32:50

Euronext Dublin (XMSM)

1489362

249

35.20

EUR

08:32:50

Euronext Dublin (XMSM)

1489351

350

35.22

EUR

08:33:30

Euronext Dublin (XMSM)

1490877

235

35.23

EUR

08:33:30

Euronext Dublin (XMSM)

1490858

488

35.23

EUR

08:33:30

Euronext Dublin (XMSM)

1490856

239

35.21

EUR

08:33:43

Euronext Dublin (XMSM)

1491278

248

35.20

EUR

08:33:48

Euronext Dublin (XMSM)

1491454

248

35.19

EUR

08:34:11

Euronext Dublin (XMSM)

1492300

254

35.21

EUR

08:35:15

Euronext Dublin (XMSM)

1494431

2

35.21

EUR

08:35:15

Euronext Dublin (XMSM)

1494429

556

35.21

EUR

08:35:15

Euronext Dublin (XMSM)

1494425

340

35.22

EUR

08:37:14

Euronext Dublin (XMSM)

1498844

291

35.20

EUR

08:37:27

Euronext Dublin (XMSM)

1499243

276

35.18

EUR

08:37:54

Euronext Dublin (XMSM)

1500137

244

35.25

EUR

08:42:44

Euronext Dublin (XMSM)

1509752

62

35.25

EUR

08:42:46

Euronext Dublin (XMSM)

1509852

182

35.25

EUR

08:42:46

Euronext Dublin (XMSM)

1509850

92

35.25

EUR

08:44:20

Euronext Dublin (XMSM)

1512747

175

35.25

EUR

08:44:20

Euronext Dublin (XMSM)

1512745

338

35.25

EUR

08:44:20

Euronext Dublin (XMSM)

1512739

251

35.24

EUR

08:44:39

Euronext Dublin (XMSM)

1513364

58

35.26

EUR

08:46:19

Euronext Dublin (XMSM)

1516936

216

35.26

EUR

08:46:19

Euronext Dublin (XMSM)

1516934

226

35.25

EUR

08:46:32

Euronext Dublin (XMSM)

1517348

275

35.27

EUR

08:47:08

Euronext Dublin (XMSM)

1518653

1

35.31

EUR

08:48:44

Euronext Dublin (XMSM)

1521898

8

35.31

EUR

08:48:59

Euronext Dublin (XMSM)

1522589

232

35.32

EUR

08:48:59

Euronext Dublin (XMSM)

1522466

255

35.31

EUR

08:49:00

Euronext Dublin (XMSM)

1522619

271

35.33

EUR

08:50:16

Euronext Dublin (XMSM)

1525660

227

35.32

EUR

08:50:33

Euronext Dublin (XMSM)

1526157

235

35.29

EUR

08:51:02

Euronext Dublin (XMSM)

1527042

7

35.34

EUR

08:53:06

Euronext Dublin (XMSM)

1531130

242

35.34

EUR

08:53:06

Euronext Dublin (XMSM)

1531128

274

35.34

EUR

08:53:07

Euronext Dublin (XMSM)

1531189

271

35.34

EUR

08:53:51

Euronext Dublin (XMSM)

1532379

29

35.33

EUR

08:53:58

Euronext Dublin (XMSM)

1532651

235

35.33

EUR

08:53:58

Euronext Dublin (XMSM)

1532649

233

35.27

EUR

08:56:35

Euronext Dublin (XMSM)

1536688

275

35.29

EUR

08:56:35

Euronext Dublin (XMSM)

1536673

255

35.26

EUR

08:56:37

Euronext Dublin (XMSM)

1536777

20

35.26

EUR

08:56:37

Euronext Dublin (XMSM)

1536773

87

35.26

EUR

08:58:00

Euronext Dublin (XMSM)

1539010

98

35.26

EUR

08:58:00

Euronext Dublin (XMSM)

1539008

58

35.26

EUR

08:58:00

Euronext Dublin (XMSM)

1539006

70

35.26

EUR

08:58:56

Euronext Dublin (XMSM)

1540787

158

35.26

EUR

08:58:56

Euronext Dublin (XMSM)

1540785

73

35.25

EUR

08:59:13

Euronext Dublin (XMSM)

1541431

131

35.25

EUR

08:59:13

Euronext Dublin (XMSM)

1541429

21

35.25

EUR

08:59:16

Euronext Dublin (XMSM)

1541514

358

35.24

EUR

08:59:58

Euronext Dublin (XMSM)

1542824

96

35.24

EUR

09:01:36

Euronext Dublin (XMSM)

1546047

176

35.24

EUR

09:01:36

Euronext Dublin (XMSM)

1546036

251

35.24

EUR

09:01:36

Euronext Dublin (XMSM)

1546016

219

35.21

EUR

09:01:38

Euronext Dublin (XMSM)

1546187

24

35.21

EUR

09:01:38

Euronext Dublin (XMSM)

1546185

239

35.23

EUR

09:02:15

Euronext Dublin (XMSM)

1547031

119

35.24

EUR

09:02:44

Euronext Dublin (XMSM)

1547620

273

35.25

EUR

09:05:13

Euronext Dublin (XMSM)

1550741

254

35.25

EUR

09:05:45

Euronext Dublin (XMSM)

1551471

274

35.25

EUR

09:05:45

Euronext Dublin (XMSM)

1551463

262

35.30

EUR

09:07:13

Euronext Dublin (XMSM)

1553725

355

35.34

EUR

09:09:45

Euronext Dublin (XMSM)

1558807

120

35.34

EUR

09:09:45

Euronext Dublin (XMSM)

1558805

256

35.33

EUR

09:10:05

Euronext Dublin (XMSM)

1559170

282

35.35

EUR

09:11:28

Euronext Dublin (XMSM)

1560814

224

35.34

EUR

09:11:35

Euronext Dublin (XMSM)

1560955

264

35.33

EUR

09:11:40

Euronext Dublin (XMSM)

1561109

257

35.34

EUR

09:14:23

Euronext Dublin (XMSM)

1564078

268

35.36

EUR

09:17:49

Euronext Dublin (XMSM)

1567581

253

35.37

EUR

09:24:43

Euronext Dublin (XMSM)

1575324

199

35.37

EUR

09:24:43

Euronext Dublin (XMSM)

1575322

12

35.37

EUR

09:24:43

Euronext Dublin (XMSM)

1575320

129

35.37

EUR

09:24:43

Euronext Dublin (XMSM)

1575318

341

35.42

EUR

09:27:32

Euronext Dublin (XMSM)

1578216

219

35.40

EUR

09:27:43

Euronext Dublin (XMSM)

1578466

39

35.40

EUR

09:27:43

Euronext Dublin (XMSM)

1578464

42

35.40

EUR

09:27:43

Euronext Dublin (XMSM)

1578462

318

35.40

EUR

09:27:43

Euronext Dublin (XMSM)

1578459

252

35.43

EUR

09:29:27

Euronext Dublin (XMSM)

1580800

239

35.41

EUR

09:30:56

Euronext Dublin (XMSM)

1582559

233

35.43

EUR

09:34:22

Euronext Dublin (XMSM)

1586831

237

35.42

EUR

09:34:23

Euronext Dublin (XMSM)

1586881

265

35.40

EUR

09:40:12

Euronext Dublin (XMSM)

1594658

46

35.38

EUR

09:40:39

Euronext Dublin (XMSM)

1595392

222

35.38

EUR

09:40:39

Euronext Dublin (XMSM)

1595390

230

35.37

EUR

09:45:18

Euronext Dublin (XMSM)

1602471

113

35.34

EUR

09:46:01

Euronext Dublin (XMSM)

1603280

228

35.35

EUR

09:47:28

Euronext Dublin (XMSM)

1604688

148

35.33

EUR

09:49:16

Euronext Dublin (XMSM)

1606730

99

35.33

EUR

09:50:05

Euronext Dublin (XMSM)

1608150

92

35.32

EUR

09:52:39

Euronext Dublin (XMSM)

1611860

175

35.32

EUR

09:52:39

Euronext Dublin (XMSM)

1611858

347

35.32

EUR

09:52:39

Euronext Dublin (XMSM)

1611854

242

35.32

EUR

09:53:40

Euronext Dublin (XMSM)

1612973

202

35.31

EUR

09:55:11

Euronext Dublin (XMSM)

1614782

39

35.31

EUR

09:55:18

Euronext Dublin (XMSM)

1614918

272

35.30

EUR

09:55:47

Euronext Dublin (XMSM)

1615603

175

35.30

EUR

09:57:08

Euronext Dublin (XMSM)

1617518

243

35.30

EUR

09:58:56

Euronext Dublin (XMSM)

1619777

227

35.35

EUR

10:05:20

Euronext Dublin (XMSM)

1627385

190

35.35

EUR

10:05:20

Euronext Dublin (XMSM)

1627364

69

35.36

EUR

10:05:20

Euronext Dublin (XMSM)

1627357

184

35.36

EUR

10:05:20

Euronext Dublin (XMSM)

1627355

132

35.36

EUR

10:05:20

Euronext Dublin (XMSM)

1627353

97

35.36

EUR

10:05:20

Euronext Dublin (XMSM)

1627351

29

35.35

EUR

10:05:22

Euronext Dublin (XMSM)

1627433

175

35.35

EUR

10:05:22

Euronext Dublin (XMSM)

1627431

10

35.38

EUR

10:06:14

Euronext Dublin (XMSM)

1628289

1

35.38

EUR

10:06:14

Euronext Dublin (XMSM)

1628291

1

35.38

EUR

10:06:14

Euronext Dublin (XMSM)

1628293

398

35.39

EUR

10:06:20

Euronext Dublin (XMSM)

1628425

313

35.39

EUR

10:06:20

Euronext Dublin (XMSM)

1628423

50

35.38

EUR

10:06:28

Euronext Dublin (XMSM)

1628580

175

35.38

EUR

10:06:28

Euronext Dublin (XMSM)

1628578

320

35.38

EUR

10:07:41

Euronext Dublin (XMSM)

1629750

16

35.37

EUR

10:08:33

Euronext Dublin (XMSM)

1630526

282

35.37

EUR

10:08:33

Euronext Dublin (XMSM)

1630524

226

35.36

EUR

10:09:06

Euronext Dublin (XMSM)

1631278

245

35.35

EUR

10:09:22

Euronext Dublin (XMSM)

1631668

243

35.35

EUR

10:10:35

Euronext Dublin (XMSM)

1632862

236

35.32

EUR

10:12:44

Euronext Dublin (XMSM)

1635271

175

35.33

EUR

10:15:55

Euronext Dublin (XMSM)

1638588

60

35.33

EUR

10:15:55

Euronext Dublin (XMSM)

1638590

72

35.33

EUR

10:15:55

Euronext Dublin (XMSM)

1638586

180

35.32

EUR

10:16:22

Euronext Dublin (XMSM)

1639051

197

35.32

EUR

10:16:22

Euronext Dublin (XMSM)

1639037

78

35.32

EUR

10:16:22

Euronext Dublin (XMSM)

1639035

233

35.29

EUR

10:18:39

Euronext Dublin (XMSM)

1641791

318

35.28

EUR

10:19:07

Euronext Dublin (XMSM)

1642454

300

35.28

EUR

10:19:19

Euronext Dublin (XMSM)

1642694

224

35.27

EUR

10:19:53

Euronext Dublin (XMSM)

1643588

29

35.27

EUR

10:20:02

Euronext Dublin (XMSM)

1643817

50

35.27

EUR

10:20:02

Euronext Dublin (XMSM)

1643815

158

35.27

EUR

10:20:02

Euronext Dublin (XMSM)

1643813

208

35.27

EUR

10:20:02

Euronext Dublin (XMSM)

1643811

192

35.27

EUR

10:20:02

Euronext Dublin (XMSM)

1643809

246

35.27

EUR

10:21:14

Euronext Dublin (XMSM)

1645350

261

35.26

EUR

10:22:13

Euronext Dublin (XMSM)

1646552

229

35.27

EUR

10:22:13

Euronext Dublin (XMSM)

1646549

35

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1653001

39

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652999

163

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652995

26

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652976

29

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652974

175

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652972

388

35.26

EUR

10:27:04

Euronext Dublin (XMSM)

1652962

245

35.25

EUR

10:27:27

Euronext Dublin (XMSM)

1653590

234

35.24

EUR

10:30:36

Euronext Dublin (XMSM)

1657821

244

35.24

EUR

10:30:37

Euronext Dublin (XMSM)

1657829

183

35.25

EUR

10:32:12

Euronext Dublin (XMSM)

1659652

62

35.25

EUR

10:32:12

Euronext Dublin (XMSM)

1659654

21

35.25

EUR

10:32:12

Euronext Dublin (XMSM)

1659629

221

35.25

EUR

10:32:12

Euronext Dublin (XMSM)

1659627

228

35.23

EUR

10:32:18

Euronext Dublin (XMSM)

1659878

529

35.23

EUR

10:32:19

Euronext Dublin (XMSM)

1659901

239

35.22

EUR

10:32:25

Euronext Dublin (XMSM)

1660036

228

35.22

EUR

10:32:25

Euronext Dublin (XMSM)

1660034

2

35.22

EUR

10:32:30

Euronext Dublin (XMSM)

1660149

117

35.22

EUR

10:32:31

Euronext Dublin (XMSM)

1660154

274

35.23

EUR

10:32:35

Euronext Dublin (XMSM)

1660201

443

35.23

EUR

10:32:37

Euronext Dublin (XMSM)

1660246

251

35.22

EUR

10:33:03

Euronext Dublin (XMSM)

1661079

236

35.22

EUR

10:33:03

Euronext Dublin (XMSM)

1661077

50

35.22

EUR

10:33:26

Euronext Dublin (XMSM)

1661744

175

35.22

EUR

10:33:26

Euronext Dublin (XMSM)

1661742

291

35.22

EUR

10:34:18

Euronext Dublin (XMSM)

1662977

25

35.22

EUR

10:34:18

Euronext Dublin (XMSM)

1662975

119

35.20

EUR

10:34:26

Euronext Dublin (XMSM)

1663267

119

35.20

EUR

10:34:26

Euronext Dublin (XMSM)

1663265

50

35.21

EUR

10:37:03

Euronext Dublin (XMSM)

1667604

66

35.21

EUR

10:37:03

Euronext Dublin (XMSM)

1667602

258

35.21

EUR

10:37:05

Euronext Dublin (XMSM)

1667666

66

35.19

EUR

10:37:59

Euronext Dublin (XMSM)

1668530

175

35.19

EUR

10:37:59

Euronext Dublin (XMSM)

1668528

79

35.23

EUR

10:40:47

Euronext Dublin (XMSM)

1671776

145

35.23

EUR

10:40:47

Euronext Dublin (XMSM)

1671774

262

35.23

EUR

10:40:47

Euronext Dublin (XMSM)

1671758

266

35.21

EUR

10:42:18

Euronext Dublin (XMSM)

1673221

254

35.21

EUR

10:42:19

Euronext Dublin (XMSM)

1673261

169

35.19

EUR

10:44:54

Euronext Dublin (XMSM)

1675753

100

35.19

EUR

10:44:54

Euronext Dublin (XMSM)

1675751

68

35.20

EUR

10:46:17

Euronext Dublin (XMSM)

1677124

50

35.20

EUR

10:46:17

Euronext Dublin (XMSM)

1677122

156

35.20

EUR

10:46:17

Euronext Dublin (XMSM)

1677120

175

35.20

EUR

10:46:17

Euronext Dublin (XMSM)

1677118

262

35.18

EUR

10:49:21

Euronext Dublin (XMSM)

1680309

227

35.18

EUR

10:49:21

Euronext Dublin (XMSM)

1680306

17

35.18

EUR

10:52:14

Euronext Dublin (XMSM)

1683629

50

35.20

EUR

10:53:29

Euronext Dublin (XMSM)

1685000

67

35.20

EUR

10:53:29

Euronext Dublin (XMSM)

1684998

175

35.19

EUR

10:54:00

Euronext Dublin (XMSM)

1685639

298

35.18

EUR

10:54:18

Euronext Dublin (XMSM)

1686018

347

35.19

EUR

10:54:18

Euronext Dublin (XMSM)

1685990

50

35.18

EUR

10:54:44

Euronext Dublin (XMSM)

1686602

173

35.18

EUR

10:54:44

Euronext Dublin (XMSM)

1686604

230

35.22

EUR

10:58:55

Euronext Dublin (XMSM)

1692955

421

35.22

EUR

10:59:48

Euronext Dublin (XMSM)

1694027

225

35.22

EUR

10:59:48

Euronext Dublin (XMSM)

1694025

29

35.22

EUR

11:00:01

Euronext Dublin (XMSM)

1694190

156

35.22

EUR

11:00:01

Euronext Dublin (XMSM)

1694188

50

35.22

EUR

11:00:01

Euronext Dublin (XMSM)

1694186

267

35.22

EUR

11:00:01

Euronext Dublin (XMSM)

1694183

222

35.20

EUR

11:01:03

Euronext Dublin (XMSM)

1694791

23

35.20

EUR

11:01:03

Euronext Dublin (XMSM)

1694778

151

35.20

EUR

11:01:21

Euronext Dublin (XMSM)

1694922

105

35.20

EUR

11:01:21

Euronext Dublin (XMSM)

1694920

228

35.19

EUR

11:01:27

Euronext Dublin (XMSM)

1694978

135

35.19

EUR

11:02:52

Euronext Dublin (XMSM)

1695582

114

35.19

EUR

11:02:52

Euronext Dublin (XMSM)

1695584

270

35.19

EUR

11:03:05

Euronext Dublin (XMSM)

1695657

269

35.21

EUR

11:03:47

Euronext Dublin (XMSM)

1696014

244

35.21

EUR

11:03:47

Euronext Dublin (XMSM)

1696011

241

35.21

EUR

11:03:47

Euronext Dublin (XMSM)

1696009

175

35.21

EUR

11:04:24

Euronext Dublin (XMSM)

1696432

7

35.20

EUR

11:04:24

Euronext Dublin (XMSM)

1696430

50

35.21

EUR

11:04:24

Euronext Dublin (XMSM)

1696427

337

35.21

EUR

11:04:24

Euronext Dublin (XMSM)

1696425

6

35.21

EUR

11:04:24

Euronext Dublin (XMSM)

1696423

276

35.20

EUR

11:05:16

Euronext Dublin (XMSM)

1696922

262

35.20

EUR

11:09:45

Euronext Dublin (XMSM)

1699316

275

35.20

EUR

11:11:20

Euronext Dublin (XMSM)

1700054

248

35.21

EUR

11:12:47

Euronext Dublin (XMSM)

1700679

93

35.20

EUR

11:13:00

Euronext Dublin (XMSM)

1700823

171

35.20

EUR

11:13:00

Euronext Dublin (XMSM)

1700821

169

35.20

EUR

11:13:54

Euronext Dublin (XMSM)

1701267

8

35.20

EUR

11:13:54

Euronext Dublin (XMSM)

1701265

265

35.20

EUR

11:14:32

Euronext Dublin (XMSM)

1701511

265

35.20

EUR

11:14:53

Euronext Dublin (XMSM)

1701637

242

35.18

EUR

11:15:06

Euronext Dublin (XMSM)

1701762

254

35.19

EUR

11:19:03

Euronext Dublin (XMSM)

1703534

298

35.21

EUR

11:23:12

Euronext Dublin (XMSM)

1705435

264

35.21

EUR

11:23:47

Euronext Dublin (XMSM)

1705720

265

35.23

EUR

11:30:27

Euronext Dublin (XMSM)

1708892

270

35.22

EUR

11:31:06

Euronext Dublin (XMSM)

1709226

33

35.21

EUR

11:31:31

Euronext Dublin (XMSM)

1709545

194

35.21

EUR

11:31:31

Euronext Dublin (XMSM)

1709543

29

35.27

EUR

11:33:52

Euronext Dublin (XMSM)

1710729

52

35.26

EUR

11:33:52

Euronext Dublin (XMSM)

1710718

301

35.26

EUR

11:33:52

Euronext Dublin (XMSM)

1710716

226

35.27

EUR

11:34:22

Euronext Dublin (XMSM)

1710916

49

35.29

EUR

11:36:19

Euronext Dublin (XMSM)

1711925

71

35.30

EUR

11:36:57

Euronext Dublin (XMSM)

1712211

175

35.30

EUR

11:36:57

Euronext Dublin (XMSM)

1712209

274

35.30

EUR

11:36:57

Euronext Dublin (XMSM)

1712205

500

35.30

EUR

11:36:57

Euronext Dublin (XMSM)

1712203

245

35.29

EUR

11:38:02

Euronext Dublin (XMSM)

1712589

260

35.30

EUR

11:39:00

Euronext Dublin (XMSM)

1713010

235

35.30

EUR

11:39:00

Euronext Dublin (XMSM)

1712999

463

35.30

EUR

11:39:00

Euronext Dublin (XMSM)

1712983

231

35.29

EUR

11:43:01

Euronext Dublin (XMSM)

1714707

235

35.31

EUR

11:47:10

Euronext Dublin (XMSM)

1716565

35

35.31

EUR

11:47:34

Euronext Dublin (XMSM)

1716855

175

35.31

EUR

11:47:34

Euronext Dublin (XMSM)

1716853

364

35.31

EUR

11:47:59

Euronext Dublin (XMSM)

1717032

273

35.30

EUR

11:49:06

Euronext Dublin (XMSM)

1717480

234

35.29

EUR

11:50:20

Euronext Dublin (XMSM)

1718111

237

35.31

EUR

11:52:44

Euronext Dublin (XMSM)

1719444

28

35.31

EUR

11:53:11

Euronext Dublin (XMSM)

1719644

195

35.31

EUR

11:53:11

Euronext Dublin (XMSM)

1719642

29

35.34

EUR

11:54:49

Euronext Dublin (XMSM)

1720255

87

35.34

EUR

11:54:49

Euronext Dublin (XMSM)

1720253

377

35.34

EUR

11:54:56

Euronext Dublin (XMSM)

1720322

229

35.34

EUR

11:54:56

Euronext Dublin (XMSM)

1720319

263

35.34

EUR

11:54:56

Euronext Dublin (XMSM)

1720317

239

35.34

EUR

11:55:05

Euronext Dublin (XMSM)

1720363

295

35.33

EUR

11:55:26

Euronext Dublin (XMSM)

1720507

381

35.34

EUR

11:56:59

Euronext Dublin (XMSM)

1721217

302

35.33

EUR

11:58:28

Euronext Dublin (XMSM)

1721810

228

35.34

EUR

12:00:47

Euronext Dublin (XMSM)

1722829

254

35.34

EUR

12:01:45

Euronext Dublin (XMSM)

1723148

226

35.32

EUR

12:01:55

Euronext Dublin (XMSM)

1723187

65

35.28

EUR

12:07:12

Euronext Dublin (XMSM)

1725754

175

35.28

EUR

12:07:12

Euronext Dublin (XMSM)

1725752

223

35.29

EUR

12:07:25

Euronext Dublin (XMSM)

1725876

175

35.33

EUR

12:09:08

Euronext Dublin (XMSM)

1727024

269

35.34

EUR

12:09:27

Euronext Dublin (XMSM)

1727141

237

35.33

EUR

12:09:28

Euronext Dublin (XMSM)

1727154

243

35.33

EUR

12:09:28

Euronext Dublin (XMSM)

1727152

257

35.34

EUR

12:11:25

Euronext Dublin (XMSM)

1727982

33

35.34

EUR

12:11:40

Euronext Dublin (XMSM)

1728104

156

35.34

EUR

12:11:40

Euronext Dublin (XMSM)

1728102

50

35.34

EUR

12:11:40

Euronext Dublin (XMSM)

1728100

257

35.33

EUR

12:11:40

Euronext Dublin (XMSM)

1728096

284

35.33

EUR

12:12:30

Euronext Dublin (XMSM)

1728515

291

35.33

EUR

12:12:30

Euronext Dublin (XMSM)

1728513

28

35.35

EUR

12:13:44

Euronext Dublin (XMSM)

1729296

260

35.35

EUR

12:13:44

Euronext Dublin (XMSM)

1729294

71

35.35

EUR

12:14:36

Euronext Dublin (XMSM)

1729747

183

35.35

EUR

12:14:36

Euronext Dublin (XMSM)

1729745

274

35.35

EUR

12:14:36

Euronext Dublin (XMSM)

1729739

387

35.37

EUR

12:15:44

Euronext Dublin (XMSM)

1730219

384

35.37

EUR

12:15:44

Euronext Dublin (XMSM)

1730217

386

35.40

EUR

12:16:04

Euronext Dublin (XMSM)

1730444

289

35.39

EUR

12:16:49

Euronext Dublin (XMSM)

1730714

191

35.40

EUR

12:16:49

Euronext Dublin (XMSM)

1730710

96

35.40

EUR

12:16:49

Euronext Dublin (XMSM)

1730708

269

35.40

EUR

12:16:49

Euronext Dublin (XMSM)

1730706

56

35.38

EUR

12:18:38

Euronext Dublin (XMSM)

1731497

205

35.38

EUR

12:18:38

Euronext Dublin (XMSM)

1731495

235

35.38

EUR

12:19:00

Euronext Dublin (XMSM)

1731621

277

35.35

EUR

12:19:36

Euronext Dublin (XMSM)

1731973

251

35.31

EUR

12:22:34

Euronext Dublin (XMSM)

1733209

313

35.26

EUR

12:31:27

Euronext Dublin (XMSM)

1736614

278

35.24

EUR

12:32:25

Euronext Dublin (XMSM)

1736909

1

35.24

EUR

12:34:01

Euronext Dublin (XMSM)

1737561

2

35.24

EUR

12:34:01

Euronext Dublin (XMSM)

1737555

259

35.24

EUR

12:34:07

Euronext Dublin (XMSM)

1737601

279

35.26

EUR

12:38:44

Euronext Dublin (XMSM)

1739589

6

35.26

EUR

12:38:56

Euronext Dublin (XMSM)

1739691

32

35.26

EUR

12:38:56

Euronext Dublin (XMSM)

1739689

52

35.26

EUR

12:38:56

Euronext Dublin (XMSM)

1739687

294

35.26

EUR

12:38:56

Euronext Dublin (XMSM)

1739685

234

35.25

EUR

12:39:19

Euronext Dublin (XMSM)

1739960

1

35.22

EUR

12:43:18

Euronext Dublin (XMSM)

1741604

245

35.22

EUR

12:43:18

Euronext Dublin (XMSM)

1741602

250

35.20

EUR

12:44:46

Euronext Dublin (XMSM)

1742318

90

35.22

EUR

12:49:11

Euronext Dublin (XMSM)

1744413

175

35.22

EUR

12:49:11

Euronext Dublin (XMSM)

1744411

271

35.21

EUR

12:49:36

Euronext Dublin (XMSM)

1744691

267

35.20

EUR

12:52:38

Euronext Dublin (XMSM)

1745989

320

35.21

EUR

12:52:38

Euronext Dublin (XMSM)

1745987

345

35.19

EUR

12:53:12

Euronext Dublin (XMSM)

1746276

278

35.19

EUR

12:55:33

Euronext Dublin (XMSM)

1747290

260

35.19

EUR

12:56:28

Euronext Dublin (XMSM)

1747733

25

35.19

EUR

12:57:42

Euronext Dublin (XMSM)

1748503

138

35.19

EUR

12:57:42

Euronext Dublin (XMSM)

1748501

156

35.19

EUR

12:57:42

Euronext Dublin (XMSM)

1748499

175

35.19

EUR

12:57:42

Euronext Dublin (XMSM)

1748497

4

35.18

EUR

12:59:43

Euronext Dublin (XMSM)

1749429

312

35.18

EUR

12:59:43

Euronext Dublin (XMSM)

1749427

33

35.18

EUR

12:59:43

Euronext Dublin (XMSM)

1749425

295

35.17

EUR

13:00:36

Euronext Dublin (XMSM)

1749823

224

35.21

EUR

13:03:37

Euronext Dublin (XMSM)

1751332

396

35.21

EUR

13:04:33

Euronext Dublin (XMSM)

1751852

395

35.20

EUR

13:04:58

Euronext Dublin (XMSM)

1752007

278

35.20

EUR

13:07:35

Euronext Dublin (XMSM)

1753414

8

35.26

EUR

13:11:19

Euronext Dublin (XMSM)

1755589

253

35.26

EUR

13:11:19

Euronext Dublin (XMSM)

1755587

157

35.26

EUR

13:11:57

Euronext Dublin (XMSM)

1755964

88

35.26

EUR

13:11:57

Euronext Dublin (XMSM)

1755962

369

35.26

EUR

13:11:57

Euronext Dublin (XMSM)

1755960

291

35.24

EUR

13:12:09

Euronext Dublin (XMSM)

1756156

290

35.23

EUR

13:12:19

Euronext Dublin (XMSM)

1756307

249

35.22

EUR

13:14:38

Euronext Dublin (XMSM)

1757352

2

35.22

EUR

13:20:04

Euronext Dublin (XMSM)

1760258

1

35.22

EUR

13:20:05

Euronext Dublin (XMSM)

1760262

273

35.24

EUR

13:21:19

Euronext Dublin (XMSM)

1761181

125

35.24

EUR

13:21:19

Euronext Dublin (XMSM)

1761179

183

35.23

EUR

13:21:27

Euronext Dublin (XMSM)

1761261

150

35.23

EUR

13:21:27

Euronext Dublin (XMSM)

1761263

20

35.25

EUR

13:22:34

Euronext Dublin (XMSM)

1761989

238

35.25

EUR

13:22:34

Euronext Dublin (XMSM)

1761987

237

35.25

EUR

13:22:34

Euronext Dublin (XMSM)

1761985

239

35.25

EUR

13:22:50

Euronext Dublin (XMSM)

1762077

247

35.24

EUR

13:23:16

Euronext Dublin (XMSM)

1762400

71

35.24

EUR

13:24:35

Euronext Dublin (XMSM)

1762999

175

35.24

EUR

13:24:35

Euronext Dublin (XMSM)

1762997

247

35.27

EUR

13:26:46

Euronext Dublin (XMSM)

1764461

43

35.27

EUR

13:29:02

Euronext Dublin (XMSM)

1765909

257

35.27

EUR

13:29:02

Euronext Dublin (XMSM)

1765907

318

35.29

EUR

13:31:51

Euronext Dublin (XMSM)

1768252

249

35.27

EUR

13:32:44

Euronext Dublin (XMSM)

1768814

263

35.26

EUR

13:34:35

Euronext Dublin (XMSM)

1770146

294

35.30

EUR

13:36:54

Euronext Dublin (XMSM)

1771678

163

35.30

EUR

13:36:54

Euronext Dublin (XMSM)

1771676

223

35.28

EUR

13:37:39

Euronext Dublin (XMSM)

1772138

226

35.29

EUR

13:39:09

Euronext Dublin (XMSM)

1773061

315

35.35

EUR

13:40:55

Euronext Dublin (XMSM)

1774319

289

35.33

EUR

13:41:13

Euronext Dublin (XMSM)

1774588

242

35.31

EUR

13:41:19

Euronext Dublin (XMSM)

1774727

241

35.29

EUR

13:43:58

Euronext Dublin (XMSM)

1776235

242

35.29

EUR

13:45:52

Euronext Dublin (XMSM)

1777279

116

35.29

EUR

13:47:00

Euronext Dublin (XMSM)

1777870

156

35.29

EUR

13:47:00

Euronext Dublin (XMSM)

1777868

338

35.29

EUR

13:47:00

Euronext Dublin (XMSM)

1777865

295

35.32

EUR

13:49:02

Euronext Dublin (XMSM)

1779155

175

35.32

EUR

13:49:08

Euronext Dublin (XMSM)

1779213

94

35.31

EUR

13:49:53

Euronext Dublin (XMSM)

1779926

163

35.31

EUR

13:49:53

Euronext Dublin (XMSM)

1779924

273

35.31

EUR

13:49:53

Euronext Dublin (XMSM)

1779922

277

35.30

EUR

13:50:05

Euronext Dublin (XMSM)

1780088

256

35.29

EUR

13:50:09

Euronext Dublin (XMSM)

1780131

278

35.32

EUR

13:51:21

Euronext Dublin (XMSM)

1781271

230

35.31

EUR

13:52:14

Euronext Dublin (XMSM)

1781957

252

35.31

EUR

13:52:14

Euronext Dublin (XMSM)

1781915

243

35.24

EUR

13:57:23

Euronext Dublin (XMSM)

1785074

266

35.23

EUR

13:58:18

Euronext Dublin (XMSM)

1785893

715

35.23

EUR

13:58:19

Euronext Dublin (XMSM)

1785908

429

35.23

EUR

13:58:19

Euronext Dublin (XMSM)

1785906

238

35.23

EUR

13:58:22

Euronext Dublin (XMSM)

1785999

512

35.23

EUR

14:00:21

Euronext Dublin (XMSM)

1787513

283

35.23

EUR

14:00:21

Euronext Dublin (XMSM)

1787477

225

35.25

EUR

14:01:16

Euronext Dublin (XMSM)

1788187

266

35.25

EUR

14:01:16

Euronext Dublin (XMSM)

1788183

381

35.25

EUR

14:01:16

Euronext Dublin (XMSM)

1788181

231

35.25

EUR

14:01:21

Euronext Dublin (XMSM)

1788236

242

35.23

EUR

14:01:24

Euronext Dublin (XMSM)

1788275

234

35.23

EUR

14:04:23

Euronext Dublin (XMSM)

1790254

274

35.23

EUR

14:05:29

Euronext Dublin (XMSM)

1790925

3

35.22

EUR

14:07:36

Euronext Dublin (XMSM)

1792478

241

35.22

EUR

14:07:37

Euronext Dublin (XMSM)

1792503

68

35.22

EUR

14:09:24

Euronext Dublin (XMSM)

1793868

175

35.22

EUR

14:09:24

Euronext Dublin (XMSM)

1793866

292

35.22

EUR

14:11:07

Euronext Dublin (XMSM)

1795066

153

35.22

EUR

14:11:08

Euronext Dublin (XMSM)

1795081

72

35.22

EUR

14:11:08

Euronext Dublin (XMSM)

1795079

278

35.21

EUR

14:12:28

Euronext Dublin (XMSM)

1795910

273

35.20

EUR

14:13:54

Euronext Dublin (XMSM)

1797192

226

35.19

EUR

14:15:15

Euronext Dublin (XMSM)

1798087

108

35.18

EUR

14:15:18

Euronext Dublin (XMSM)

1798234

167

35.18

EUR

14:15:18

Euronext Dublin (XMSM)

1798232

179

35.17

EUR

14:15:18

Euronext Dublin (XMSM)

1798230

175

35.17

EUR

14:15:18

Euronext Dublin (XMSM)

1798228

250

35.17

EUR

14:15:27

Euronext Dublin (XMSM)

1798338

223

35.17

EUR

14:15:45

Euronext Dublin (XMSM)

1798565

228

35.17

EUR

14:15:45

Euronext Dublin (XMSM)

1798563

302

35.17

EUR

14:15:54

Euronext Dublin (XMSM)

1798689

339

35.17

EUR

14:15:54

Euronext Dublin (XMSM)

1798685

88

35.17

EUR

14:15:55

Euronext Dublin (XMSM)

1798693

207

35.19

EUR

14:17:02

Euronext Dublin (XMSM)

1799535

309

35.19

EUR

14:17:02

Euronext Dublin (XMSM)

1799533

43

35.19

EUR

14:17:02

Euronext Dublin (XMSM)

1799531

176

35.19

EUR

14:17:46

Euronext Dublin (XMSM)

1799992

159

35.19

EUR

14:17:46

Euronext Dublin (XMSM)

1799990

24

35.18

EUR

14:17:56

Euronext Dublin (XMSM)

1800183

160

35.18

EUR

14:17:56

Euronext Dublin (XMSM)

1800181

171

35.18

EUR

14:17:56

Euronext Dublin (XMSM)

1800179

242

35.17

EUR

14:18:27

Euronext Dublin (XMSM)

1800511

209

35.16

EUR

14:20:23

Euronext Dublin (XMSM)

1801842

36

35.16

EUR

14:20:23

Euronext Dublin (XMSM)

1801840

274

35.15

EUR

14:24:29

Euronext Dublin (XMSM)

1804951

1

35.15

EUR

14:24:31

Euronext Dublin (XMSM)

1804980

99

35.15

EUR

14:24:34

Euronext Dublin (XMSM)

1804998

233

35.15

EUR

14:24:34

Euronext Dublin (XMSM)

1804996

1

35.15

EUR

14:24:34

Euronext Dublin (XMSM)

1804993

20

35.15

EUR

14:24:37

Euronext Dublin (XMSM)

1805040

1

35.15

EUR

14:24:37

Euronext Dublin (XMSM)

1805037

49

35.15

EUR

14:24:57

Euronext Dublin (XMSM)

1805423

175

35.15

EUR

14:24:57

Euronext Dublin (XMSM)

1805421

279

35.15

EUR

14:25:25

Euronext Dublin (XMSM)

1805798

253

35.14

EUR

14:25:44

Euronext Dublin (XMSM)

1806008

27

35.13

EUR

14:26:17

Euronext Dublin (XMSM)

1806402

174

35.14

EUR

14:27:09

Euronext Dublin (XMSM)

1807055

71

35.14

EUR

14:27:09

Euronext Dublin (XMSM)

1807053

265

35.13

EUR

14:27:31

Euronext Dublin (XMSM)

1807358

248

35.10

EUR

14:29:06

Euronext Dublin (XMSM)

1808633

241

35.10

EUR

14:29:24

Euronext Dublin (XMSM)

1808941

359

35.10

EUR

14:29:38

Euronext Dublin (XMSM)

1809222

87

35.09

EUR

14:29:59

Euronext Dublin (XMSM)

1809763

298

35.09

EUR

14:29:59

Euronext Dublin (XMSM)

1809761

205

35.09

EUR

14:30:04

Euronext Dublin (XMSM)

1812148

67

35.09

EUR

14:30:04

Euronext Dublin (XMSM)

1812146

263

35.09

EUR

14:30:04

Euronext Dublin (XMSM)

1812143

7

35.10

EUR

14:30:09

Euronext Dublin (XMSM)

1812415

239

35.10

EUR

14:30:14

Euronext Dublin (XMSM)

1812722

40

35.10

EUR

14:30:14

Euronext Dublin (XMSM)

1812720

776

35.12

EUR

14:30:19

Euronext Dublin (XMSM)

1812860

994

35.12

EUR

14:30:19

Euronext Dublin (XMSM)

1812858

49

35.11

EUR

14:30:19

Euronext Dublin (XMSM)

1812856

259

35.11

EUR

14:30:20

Euronext Dublin (XMSM)

1812966

55

35.11

EUR

14:30:20

Euronext Dublin (XMSM)

1812947

175

35.11

EUR

14:30:20

Euronext Dublin (XMSM)

1812945

1

35.13

EUR

14:31:01

Euronext Dublin (XMSM)

1814620

224

35.13

EUR

14:31:02

Euronext Dublin (XMSM)

1814665

255

35.13

EUR

14:31:02

Euronext Dublin (XMSM)

1814661

87

35.13

EUR

14:31:06

Euronext Dublin (XMSM)

1814860

175

35.13

EUR

14:31:06

Euronext Dublin (XMSM)

1814858

122

35.14

EUR

14:31:20

Euronext Dublin (XMSM)

1815472

146

35.14

EUR

14:31:20

Euronext Dublin (XMSM)

1815470

245

35.14

EUR

14:31:41

Euronext Dublin (XMSM)

1816319

10

35.19

EUR

14:32:04

Euronext Dublin (XMSM)

1817283

163

35.19

EUR

14:32:12

Euronext Dublin (XMSM)

1817642

324

35.19

EUR

14:32:12

Euronext Dublin (XMSM)

1817644

23

35.19

EUR

14:32:12

Euronext Dublin (XMSM)

1817638

175

35.19

EUR

14:32:12

Euronext Dublin (XMSM)

1817636

35

35.19

EUR

14:32:12

Euronext Dublin (XMSM)

1817634

8

35.19

EUR

14:32:16

Euronext Dublin (XMSM)

1817746

84

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818140

176

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818138

159

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818136

265

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818134

165

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818132

100

35.19

EUR

14:32:31

Euronext Dublin (XMSM)

1818130

241

35.17

EUR

14:33:24

Euronext Dublin (XMSM)

1819317

1

35.14

EUR

14:34:00

Euronext Dublin (XMSM)

1820191

42

35.18

EUR

14:34:18

Euronext Dublin (XMSM)

1820682

42

35.18

EUR

14:34:18

Euronext Dublin (XMSM)

1820678

113

35.18

EUR

14:34:18

Euronext Dublin (XMSM)

1820676

71

35.18

EUR

14:34:18

Euronext Dublin (XMSM)

1820680

252

35.19

EUR

14:34:48

Euronext Dublin (XMSM)

1821264

297

35.18

EUR

14:34:50

Euronext Dublin (XMSM)

1821305

211

35.18

EUR

14:34:50

Euronext Dublin (XMSM)

1821299

17

35.18

EUR

14:34:50

Euronext Dublin (XMSM)

1821297

88

35.24

EUR

14:36:34

Euronext Dublin (XMSM)

1823667

160

35.24

EUR

14:36:34

Euronext Dublin (XMSM)

1823665

9

35.24

EUR

14:36:34

Euronext Dublin (XMSM)

1823663

249

35.24

EUR

14:36:34

Euronext Dublin (XMSM)

1823661

241

35.24

EUR

14:36:34

Euronext Dublin (XMSM)

1823659

86

35.25

EUR

14:38:34

Euronext Dublin (XMSM)

1826061

175

35.25

EUR

14:38:34

Euronext Dublin (XMSM)

1826059

233

35.25

EUR

14:38:34

Euronext Dublin (XMSM)

1826057

257

35.25

EUR

14:38:34

Euronext Dublin (XMSM)

1826055

262

35.24

EUR

14:39:09

Euronext Dublin (XMSM)

1826684

175

35.26

EUR

14:40:30

Euronext Dublin (XMSM)

1828465

227

35.29

EUR

14:41:22

Euronext Dublin (XMSM)

1829595

223

35.31

EUR

14:41:45

Euronext Dublin (XMSM)

1830093

223

35.33

EUR

14:42:23

Euronext Dublin (XMSM)

1831040

367

35.33

EUR

14:42:34

Euronext Dublin (XMSM)

1831246

338

35.33

EUR

14:43:37

Euronext Dublin (XMSM)

1832290

253

35.34

EUR

14:44:39

Euronext Dublin (XMSM)

1833477

231

35.37

EUR

14:46:08

Euronext Dublin (XMSM)

1835309

175

35.37

EUR

14:46:17

Euronext Dublin (XMSM)

1835511

338

35.36

EUR

14:46:26

Euronext Dublin (XMSM)

1835637

223

35.36

EUR

14:46:26

Euronext Dublin (XMSM)

1835623

76

35.37

EUR

14:47:13

Euronext Dublin (XMSM)

1836505

7

35.37

EUR

14:47:13

Euronext Dublin (XMSM)

1836484

175

35.37

EUR

14:47:13

Euronext Dublin (XMSM)

1836482

303

35.37

EUR

14:47:14

Euronext Dublin (XMSM)

1836577

112

35.37

EUR

14:47:31

Euronext Dublin (XMSM)

1836903

146

35.37

EUR

14:47:31

Euronext Dublin (XMSM)

1836901

175

35.37

EUR

14:48:14

Euronext Dublin (XMSM)

1837652

175

35.37

EUR

14:48:22

Euronext Dublin (XMSM)

1837779

246

35.37

EUR

14:48:53

Euronext Dublin (XMSM)

1838429

265

35.41

EUR

14:49:53

Euronext Dublin (XMSM)

1839757

1

35.44

EUR

14:51:10

Euronext Dublin (XMSM)

1841833

79

35.45

EUR

14:51:23

Euronext Dublin (XMSM)

1842349

184

35.45

EUR

14:51:23

Euronext Dublin (XMSM)

1842347

80

35.44

EUR

14:51:23

Euronext Dublin (XMSM)

1842343

35

35.44

EUR

14:51:23

Euronext Dublin (XMSM)

1842341

155

35.44

EUR

14:51:23

Euronext Dublin (XMSM)

1842339

201

35.44

EUR

14:51:23

Euronext Dublin (XMSM)

1842337

224

35.44

EUR

14:51:36

Euronext Dublin (XMSM)

1842605

71

35.42

EUR

14:52:04

Euronext Dublin (XMSM)

1843134

85

35.45

EUR

14:53:26

Euronext Dublin (XMSM)

1844824

51

35.45

EUR

14:53:26

Euronext Dublin (XMSM)

1844822

265

35.45

EUR

14:53:59

Euronext Dublin (XMSM)

1845512

17

35.45

EUR

14:53:59

Euronext Dublin (XMSM)

1845510

243

35.45

EUR

14:53:59

Euronext Dublin (XMSM)

1845496

156

35.45

EUR

14:54:09

Euronext Dublin (XMSM)

1845813

246

35.44

EUR

14:54:39

Euronext Dublin (XMSM)

1846357

88

35.43

EUR

14:55:54

Euronext Dublin (XMSM)

1848365

175

35.43

EUR

14:55:54

Euronext Dublin (XMSM)

1848363

63

35.42

EUR

14:56:24

Euronext Dublin (XMSM)

1849004

163

35.42

EUR

14:56:24

Euronext Dublin (XMSM)

1849002

306

35.42

EUR

14:56:24

Euronext Dublin (XMSM)

1848995

236

35.38

EUR

14:57:38

Euronext Dublin (XMSM)

1850701

50

35.40

EUR

14:59:03

Euronext Dublin (XMSM)

1852409

175

35.40

EUR

14:59:04

Euronext Dublin (XMSM)

1852429

292

35.37

EUR

15:00:41

Euronext Dublin (XMSM)

1856755

60

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857643

16

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857641

175

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857639

82

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857630

264

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857628

159

35.36

EUR

15:01:15

Euronext Dublin (XMSM)

1857626

276

35.37

EUR

15:02:17

Euronext Dublin (XMSM)

1859665

42

35.36

EUR

15:02:49

Euronext Dublin (XMSM)

1860466

276

35.37

EUR

15:02:49

Euronext Dublin (XMSM)

1860464

107

35.37

EUR

15:02:49

Euronext Dublin (XMSM)

1860462

331

35.37

EUR

15:02:49

Euronext Dublin (XMSM)

1860460

175

35.36

EUR

15:02:51

Euronext Dublin (XMSM)

1860668

86

35.38

EUR

15:04:42

Euronext Dublin (XMSM)

1863062

203

35.38

EUR

15:04:42

Euronext Dublin (XMSM)

1863060

68

35.38

EUR

15:04:42

Euronext Dublin (XMSM)

1863052

310

35.38

EUR

15:04:42

Euronext Dublin (XMSM)

1863050

258

35.37

EUR

15:04:43

Euronext Dublin (XMSM)

1863115

158

35.42

EUR

15:05:51

Euronext Dublin (XMSM)

1864806

56

35.43

EUR

15:06:10

Euronext Dublin (XMSM)

1865277

149

35.43

EUR

15:06:10

Euronext Dublin (XMSM)

1865268

211

35.45

EUR

15:07:03

Euronext Dublin (XMSM)

1866838

71

35.45

EUR

15:07:03

Euronext Dublin (XMSM)

1866836

146

35.44

EUR

15:07:07

Euronext Dublin (XMSM)

1867028

116

35.44

EUR

15:07:07

Euronext Dublin (XMSM)

1867030

29

35.44

EUR

15:07:07

Euronext Dublin (XMSM)

1867024

277

35.44

EUR

15:07:07

Euronext Dublin (XMSM)

1867011

90

35.48

EUR

15:10:46

Euronext Dublin (XMSM)

1872137

180

35.48

EUR

15:10:46

Euronext Dublin (XMSM)

1872135

241

35.47

EUR

15:10:46

Euronext Dublin (XMSM)

1872126

264

35.50

EUR

15:12:12

Euronext Dublin (XMSM)

1873845

250

35.58

EUR

15:13:13

Euronext Dublin (XMSM)

1875381

91

35.59

EUR

15:13:56

Euronext Dublin (XMSM)

1876440

175

35.59

EUR

15:13:56

Euronext Dublin (XMSM)

1876438

263

35.59

EUR

15:13:56

Euronext Dublin (XMSM)

1876435

270

35.59

EUR

15:14:31

Euronext Dublin (XMSM)

1877588

238

35.57

EUR

15:14:53

Euronext Dublin (XMSM)

1878092

161

35.58

EUR

15:16:28

Euronext Dublin (XMSM)

1880052

175

35.58

EUR

15:16:28

Euronext Dublin (XMSM)

1880050

239

35.57

EUR

15:16:41

Euronext Dublin (XMSM)

1880302

264

35.58

EUR

15:18:14

Euronext Dublin (XMSM)

1882170

146

35.57

EUR

15:19:13

Euronext Dublin (XMSM)

1883418

78

35.57

EUR

15:19:13

Euronext Dublin (XMSM)

1883416

27

35.57

EUR

15:19:26

Euronext Dublin (XMSM)

1883838

277

35.58

EUR

15:20:12

Euronext Dublin (XMSM)

1885041

124

35.58

EUR

15:20:23

Euronext Dublin (XMSM)

1885253

156

35.58

EUR

15:20:23

Euronext Dublin (XMSM)

1885251

22

35.58

EUR

15:20:23

Euronext Dublin (XMSM)

1885249

91

35.58

EUR

15:20:23

Euronext Dublin (XMSM)

1885247

175

35.58

EUR

15:20:23

Euronext Dublin (XMSM)

1885245

266

35.57

EUR

15:20:27

Euronext Dublin (XMSM)

1885397

65

35.60

EUR

15:23:41

Euronext Dublin (XMSM)

1889667

175

35.60

EUR

15:23:41

Euronext Dublin (XMSM)

1889665

273

35.59

EUR

15:23:44

Euronext Dublin (XMSM)

1889780

224

35.62

EUR

15:24:23

Euronext Dublin (XMSM)

1890911

256

35.62

EUR

15:24:27

Euronext Dublin (XMSM)

1891280

115

35.67

EUR

15:25:12

Euronext Dublin (XMSM)

1893950

140

35.67

EUR

15:25:12

Euronext Dublin (XMSM)

1893948

12

35.67

EUR

15:25:21

Euronext Dublin (XMSM)

1894484

220

35.69

EUR

15:25:53

Euronext Dublin (XMSM)

1895508

133

35.69

EUR

15:25:53

Euronext Dublin (XMSM)

1895506

125

35.69

EUR

15:25:53

Euronext Dublin (XMSM)

1895504

61

35.69

EUR

15:25:53

Euronext Dublin (XMSM)

1895502

212

35.69

EUR

15:25:53

Euronext Dublin (XMSM)

1895500

263

35.69

EUR

15:26:06

Euronext Dublin (XMSM)

1895837

11

35.69

EUR

15:26:06

Euronext Dublin (XMSM)

1895835

240

35.69

EUR

15:26:17

Euronext Dublin (XMSM)

1896017

224

35.70

EUR

15:27:13

Euronext Dublin (XMSM)

1897315

61

35.71

EUR

15:27:17

Euronext Dublin (XMSM)

1897382

243

35.71

EUR

15:27:26

Euronext Dublin (XMSM)

1897565

252

35.70

EUR

15:27:30

Euronext Dublin (XMSM)

1897628

262

35.70

EUR

15:27:30

Euronext Dublin (XMSM)

1897626

16

35.69

EUR

15:27:53

Euronext Dublin (XMSM)

1897991

248

35.69

EUR

15:27:53

Euronext Dublin (XMSM)

1897989

218

35.68

EUR

15:27:54

Euronext Dublin (XMSM)

1898029

44

35.68

EUR

15:27:54

Euronext Dublin (XMSM)

1898027

248

35.67

EUR

15:29:37

Euronext Dublin (XMSM)

1900181

262

35.68

EUR

15:30:02

Euronext Dublin (XMSM)

1901181

44

35.70

EUR

15:30:45

Euronext Dublin (XMSM)

1903492

225

35.70

EUR

15:30:45

Euronext Dublin (XMSM)

1903490

727

35.70

EUR

15:30:45

Euronext Dublin (XMSM)

1903481

257

35.70

EUR

15:30:45

Euronext Dublin (XMSM)

1903479

283

35.70

EUR

15:30:52

Euronext Dublin (XMSM)

1903739

256

35.68

EUR

15:31:18

Euronext Dublin (XMSM)

1904726

236

35.67

EUR

15:31:29

Euronext Dublin (XMSM)

1905071

248

35.66

EUR

15:31:52

Euronext Dublin (XMSM)

1905825

252

35.66

EUR

15:32:32

Euronext Dublin (XMSM)

1906842

248

35.66

EUR

15:34:07

Euronext Dublin (XMSM)

1909020

200

35.74

EUR

15:35:40

Euronext Dublin (XMSM)

1912360

40

35.74

EUR

15:35:40

Euronext Dublin (XMSM)

1912358

448

35.74

EUR

15:35:42

Euronext Dublin (XMSM)

1912491

67

35.74

EUR

15:35:44

Euronext Dublin (XMSM)

1912570

175

35.74

EUR

15:35:44

Euronext Dublin (XMSM)

1912568

176

35.74

EUR

15:35:55

Euronext Dublin (XMSM)

1912892

78

35.74

EUR

15:35:55

Euronext Dublin (XMSM)

1912894

50

35.74

EUR

15:35:55

Euronext Dublin (XMSM)

1912890

175

35.74

EUR

15:35:55

Euronext Dublin (XMSM)

1912888

681

35.77

EUR

15:36:19

Euronext Dublin (XMSM)

1913736

821

35.77

EUR

15:36:24

Euronext Dublin (XMSM)

1913945

242

35.78

EUR

15:36:33

Euronext Dublin (XMSM)

1914209

7

35.78

EUR

15:36:33

Euronext Dublin (XMSM)

1914207

249

35.77

EUR

15:36:38

Euronext Dublin (XMSM)

1914399

82

35.78

EUR

15:36:38

Euronext Dublin (XMSM)

1914388

181

35.78

EUR

15:36:38

Euronext Dublin (XMSM)

1914386

68

35.77

EUR

15:36:41

Euronext Dublin (XMSM)

1914468

179

35.77

EUR

15:36:41

Euronext Dublin (XMSM)

1914466

176

35.77

EUR

15:36:41

Euronext Dublin (XMSM)

1914464

81

35.77

EUR

15:36:41

Euronext Dublin (XMSM)

1914470

263

35.76

EUR

15:36:41

Euronext Dublin (XMSM)

1914462

273

35.75

EUR

15:37:05

Euronext Dublin (XMSM)

1915076

254

35.73

EUR

15:39:03

Euronext Dublin (XMSM)

1918085

143

35.73

EUR

15:39:44

Euronext Dublin (XMSM)

1919150

60

35.79

EUR

15:40:25

Euronext Dublin (XMSM)

1921095

150

35.79

EUR

15:40:25

Euronext Dublin (XMSM)

1921093

28

35.79

EUR

15:40:25

Euronext Dublin (XMSM)

1921091

277

35.79

EUR

15:40:25

Euronext Dublin (XMSM)

1921088

92

35.80

EUR

15:40:25

Euronext Dublin (XMSM)

1921073

156

35.80

EUR

15:40:25

Euronext Dublin (XMSM)

1921071

425

35.80

EUR

15:40:25

Euronext Dublin (XMSM)

1921053

243

35.81

EUR

15:41:06

Euronext Dublin (XMSM)

1922113

11

35.81

EUR

15:41:06

Euronext Dublin (XMSM)

1922107

30

35.81

EUR

15:41:12

Euronext Dublin (XMSM)

1922251

175

35.81

EUR

15:41:12

Euronext Dublin (XMSM)

1922249

233

35.80

EUR

15:41:15

Euronext Dublin (XMSM)

1922326

227

35.80

EUR

15:41:15

Euronext Dublin (XMSM)

1922328

194

35.79

EUR

15:41:51

Euronext Dublin (XMSM)

1922971

100

35.79

EUR

15:41:51

Euronext Dublin (XMSM)

1922969

88

35.80

EUR

15:42:26

Euronext Dublin (XMSM)

1923751

142

35.80

EUR

15:42:26

Euronext Dublin (XMSM)

1923749

239

35.81

EUR

15:44:01

Euronext Dublin (XMSM)

1926841

187

35.81

EUR

15:44:01

Euronext Dublin (XMSM)

1926839

68

35.81

EUR

15:44:01

Euronext Dublin (XMSM)

1926833

289

35.80

EUR

15:44:06

Euronext Dublin (XMSM)

1926983

102

35.81

EUR

15:45:58

Euronext Dublin (XMSM)

1930149

84

35.81

EUR

15:46:00

Euronext Dublin (XMSM)

1930239

188

35.81

EUR

15:46:00

Euronext Dublin (XMSM)

1930237

224

35.81

EUR

15:46:00

Euronext Dublin (XMSM)

1930224

281

35.81

EUR

15:47:36

Euronext Dublin (XMSM)

1932440

46

35.80

EUR

15:49:24

Euronext Dublin (XMSM)

1935118

184

35.80

EUR

15:49:24

Euronext Dublin (XMSM)

1935120

366

35.81

EUR

15:49:37

Euronext Dublin (XMSM)

1935401

7

35.82

EUR

15:49:43

Euronext Dublin (XMSM)

1935649

1

35.82

EUR

15:49:43

Euronext Dublin (XMSM)

1935647

471

35.82

EUR

15:49:46

Euronext Dublin (XMSM)

1935707

263

35.82

EUR

15:49:49

Euronext Dublin (XMSM)

1935755

259

35.82

EUR

15:49:57

Euronext Dublin (XMSM)

1935876

259

35.81

EUR

15:50:20

Euronext Dublin (XMSM)

1936439

273

35.81

EUR

15:50:50

Euronext Dublin (XMSM)

1937037

275

35.79

EUR

15:50:51

Euronext Dublin (XMSM)

1937182

548

35.86

EUR

15:52:19

Euronext Dublin (XMSM)

1939264

681

35.86

EUR

15:52:19

Euronext Dublin (XMSM)

1939262

40

35.84

EUR

15:52:24

Euronext Dublin (XMSM)

1939388

81

35.84

EUR

15:52:24

Euronext Dublin (XMSM)

1939386

87

35.85

EUR

15:52:24

Euronext Dublin (XMSM)

1939382

163

35.85

EUR

15:52:24

Euronext Dublin (XMSM)

1939384

230

35.85

EUR

15:52:24

Euronext Dublin (XMSM)

1939380

261

35.86

EUR

15:52:24

Euronext Dublin (XMSM)

1939377

28

35.85

EUR

15:52:38

Euronext Dublin (XMSM)

1939644

311

35.83

EUR

15:52:49

Euronext Dublin (XMSM)

1939854

348

35.84

EUR

15:52:49

Euronext Dublin (XMSM)

1939817

68

35.84

EUR

15:52:49

Euronext Dublin (XMSM)

1939815

268

35.82

EUR

15:52:59

Euronext Dublin (XMSM)

1940051

92

35.83

EUR

15:52:59

Euronext Dublin (XMSM)

1940049

179

35.83

EUR

15:52:59

Euronext Dublin (XMSM)

1940047

251

35.82

EUR

15:52:59

Euronext Dublin (XMSM)

1940043

492

35.79

EUR

15:53:32

Euronext Dublin (XMSM)

1940920

265

35.80

EUR

15:53:59

Euronext Dublin (XMSM)

1941292

175

35.80

EUR

15:53:59

Euronext Dublin (XMSM)

1941290

265

35.80

EUR

15:54:13

Euronext Dublin (XMSM)

1941615

88

35.80

EUR

15:54:54

Euronext Dublin (XMSM)

1942291

183

35.80

EUR

15:54:54

Euronext Dublin (XMSM)

1942289

159

35.80

EUR

15:54:54

Euronext Dublin (XMSM)

1942264

70

35.80

EUR

15:54:54

Euronext Dublin (XMSM)

1942260

277

35.80

EUR

15:54:54

Euronext Dublin (XMSM)

1942258

175

35.79

EUR

15:55:38

Euronext Dublin (XMSM)

1943195

243

35.80

EUR

15:56:10

Euronext Dublin (XMSM)

1943848

2

35.80

EUR

15:56:32

Euronext Dublin (XMSM)

1944242

156

35.80

EUR

15:56:32

Euronext Dublin (XMSM)

1944240

28

35.80

EUR

15:56:32

Euronext Dublin (XMSM)

1944238

175

35.80

EUR

15:56:32

Euronext Dublin (XMSM)

1944236

70

35.79

EUR

15:56:42

Euronext Dublin (XMSM)

1944447

45

35.79

EUR

15:56:42

Euronext Dublin (XMSM)

1944449

130

35.79

EUR

15:56:42

Euronext Dublin (XMSM)

1944451

272

35.78

EUR

15:58:13

Euronext Dublin (XMSM)

1945911

50

35.79

EUR

15:58:47

Euronext Dublin (XMSM)

1946637

50

35.79

EUR

15:58:47

Euronext Dublin (XMSM)

1946628

236

35.81

EUR

15:58:55

Euronext Dublin (XMSM)

1946999

28

35.81

EUR

15:58:55

Euronext Dublin (XMSM)

1946997

265

35.81

EUR

15:58:55

Euronext Dublin (XMSM)

1946995

250

35.80

EUR

15:59:08

Euronext Dublin (XMSM)

1947344

38

35.80

EUR

15:59:10

Euronext Dublin (XMSM)

1947365

73

35.80

EUR

15:59:10

Euronext Dublin (XMSM)

1947363

130

35.80

EUR

15:59:10

Euronext Dublin (XMSM)

1947361

274

35.78

EUR

15:59:43

Euronext Dublin (XMSM)

1948325

175

35.76

EUR

16:04:27

Euronext Dublin (XMSM)

1955621

156

35.76

EUR

16:04:27

Euronext Dublin (XMSM)

1955623

136

35.76

EUR

16:04:27

Euronext Dublin (XMSM)

1955625

195

35.80

EUR

16:06:42

Euronext Dublin (XMSM)

1959380

150

35.80

EUR

16:06:42

Euronext Dublin (XMSM)

1959378

217

35.80

EUR

16:06:42

Euronext Dublin (XMSM)

1959375

153

35.80

EUR

16:06:42

Euronext Dublin (XMSM)

1959373

232

35.81

EUR

16:06:42

Euronext Dublin (XMSM)

1959366

222

35.82

EUR

16:07:10

Euronext Dublin (XMSM)

1959789

63

35.82

EUR

16:07:10

Euronext Dublin (XMSM)

1959787

176

35.82

EUR

16:07:10

Euronext Dublin (XMSM)

1959770

18

35.82

EUR

16:07:11

Euronext Dublin (XMSM)

1959858

156

35.82

EUR

16:07:36

Euronext Dublin (XMSM)

1960275

175

35.82

EUR

16:07:36

Euronext Dublin (XMSM)

1960273

146

35.82

EUR

16:07:36

Euronext Dublin (XMSM)

1960279

157

35.82

EUR

16:07:36

Euronext Dublin (XMSM)

1960277

259

35.82

EUR

16:08:07

Euronext Dublin (XMSM)

1960716

41

35.82

EUR

16:09:27

Euronext Dublin (XMSM)

1962189

179

35.82

EUR

16:09:27

Euronext Dublin (XMSM)

1962187

25

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962185

72

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962181

23

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962179

122

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962177

7

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962175

226

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962173

7

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962171

14

35.81

EUR

16:09:27

Euronext Dublin (XMSM)

1962169

266

35.81

EUR

16:09:36

Euronext Dublin (XMSM)

1962456

175

35.82

EUR

16:10:39

Euronext Dublin (XMSM)

1963820

50

35.82

EUR

16:10:39

Euronext Dublin (XMSM)

1963807

251

35.83

EUR

16:10:39

Euronext Dublin (XMSM)

1963773

86

35.83

EUR

16:10:39

Euronext Dublin (XMSM)

1963754

70

35.83

EUR

16:10:39

Euronext Dublin (XMSM)

1963756

164

35.83

EUR

16:10:39

Euronext Dublin (XMSM)

1963758

171

35.83

EUR

16:10:39

Euronext Dublin (XMSM)

1963760

58

35.82

EUR

16:10:40

Euronext Dublin (XMSM)

1963860

267

35.81

EUR

16:11:20

Euronext Dublin (XMSM)

1964579

101

35.81

EUR

16:12:53

Euronext Dublin (XMSM)

1966451

125

35.81

EUR

16:12:53

Euronext Dublin (XMSM)

1966449

408

35.78

EUR

16:16:36

Euronext Dublin (XMSM)

1971018

29

35.77

EUR

16:17:16

Euronext Dublin (XMSM)

1971934

173

35.78

EUR

16:17:16

Euronext Dublin (XMSM)

1971913

75

35.78

EUR

16:17:16

Euronext Dublin (XMSM)

1971915

312

35.77

EUR

16:17:16

Euronext Dublin (XMSM)

1971900

28

35.78

EUR

16:17:16

Euronext Dublin (XMSM)

1971893

267

35.81

EUR

16:18:08

Euronext Dublin (XMSM)

1973039

705

35.83

EUR

16:18:18

Euronext Dublin (XMSM)

1973369

82

35.83

EUR

16:18:25

Euronext Dublin (XMSM)

1973477

305

35.83

EUR

16:18:25

Euronext Dublin (XMSM)

1973475

258

35.83

EUR

16:18:25

Euronext Dublin (XMSM)

1973473

99

35.83

EUR

16:18:34

Euronext Dublin (XMSM)

1973666

175

35.83

EUR

16:18:34

Euronext Dublin (XMSM)

1973664

98

35.83

EUR

16:18:40

Euronext Dublin (XMSM)

1973785

168

35.83

EUR

16:18:40

Euronext Dublin (XMSM)

1973783

259

35.82

EUR

16:18:40

Euronext Dublin (XMSM)

1973773

48

35.82

EUR

16:19:00

Euronext Dublin (XMSM)

1974624

223

35.82

EUR

16:19:00

Euronext Dublin (XMSM)

1974622

251

35.80

EUR

16:19:22

Euronext Dublin (XMSM)

1975153

235

35.80

EUR

16:19:22

Euronext Dublin (XMSM)

1975145

 

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
 
 
POSBKCBNABKDACD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings