Transaction in Own Shares

RNS Number : 5090S
CRH PLC
10 March 2023
 

CRH plc

Transaction in Own Shares

 

10th March 2023

 

 

CRH plc ("CRH") announces that on 9th March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

100,000

Highest price paid per share:

€48.8500

Lowest price paid per share:

€48.3850

Volume weighted average price paid:

€48.5920

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 7,202,390 of its ordinary shares in treasury which represents 0.958% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,937,948 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 9th March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

9th March 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 48.5920

100,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

65

48.76

EUR

08:28:32

Euronext Dublin (XMSM)

0XM3400000000000ARB01U

68

48.76

EUR

08:29:12

Euronext Dublin (XMSM)

0XM3400000000000ARB03Q

58

48.75

EUR

08:29:25

Euronext Dublin (XMSM)

0XM3400000000000ARB043

80

48.78

EUR

08:31:05

Euronext Dublin (XMSM)

0XM3400000000000ARB085

95

48.74

EUR

08:31:33

Euronext Dublin (XMSM)

0XM3400000000000ARB09G

70

48.77

EUR

08:33:52

Euronext Dublin (XMSM)

0XM3400000000000ARB0ES

61

48.77

EUR

08:33:55

Euronext Dublin (XMSM)

0XM3400000000000ARB0F3

113

48.76

EUR

08:34:11

Euronext Dublin (XMSM)

0XM3400000000000ARB0G9

22

48.76

EUR

08:34:11

Euronext Dublin (XMSM)

0XM3400000000000ARB0GA

124

48.82

EUR

08:35:27

Euronext Dublin (XMSM)

0XM3400000000000ARB0JF

94

48.85

EUR

08:37:38

Euronext Dublin (XMSM)

0XM3400000000000ARB0O2

103

48.85

EUR

08:37:38

Euronext Dublin (XMSM)

0XM3400000000000ARB0O3

126

48.85

EUR

08:37:38

Euronext Dublin (XMSM)

0XM3400000000000ARB0O4

246

48.85

EUR

08:37:38

Euronext Dublin (XMSM)

0XM3400000000000ARB0O5

908

48.85

EUR

08:37:54

Euronext Dublin (XMSM)

0XM3400000000000ARB0ON

207

48.85

EUR

08:37:54

Euronext Dublin (XMSM)

0XM3400000000000ARB0OM

52

48.83

EUR

08:38:02

Euronext Dublin (XMSM)

0XM3400000000000ARB0PS

85

48.83

EUR

08:38:03

Euronext Dublin (XMSM)

0XM3400000000000ARB0PU

104

48.82

EUR

08:38:12

Euronext Dublin (XMSM)

0XM3400000000000ARB0QG

101

48.82

EUR

08:38:27

Euronext Dublin (XMSM)

0XM3400000000000ARB0QU

85

48.80

EUR

08:39:04

Euronext Dublin (XMSM)

0XM3400000000000ARB0SI

65

48.81

EUR

08:40:03

Euronext Dublin (XMSM)

0XM3400000000000ARB0UO

78

48.85

EUR

08:40:21

Euronext Dublin (XMSM)

0XM3400000000000ARB104

26

48.84

EUR

08:40:33

Euronext Dublin (XMSM)

0XM3400000000000ARB10D

34

48.84

EUR

08:40:33

Euronext Dublin (XMSM)

0XM3400000000000ARB10E

68

48.85

EUR

08:43:35

Euronext Dublin (XMSM)

0XM3400000000000ARB16I

100

48.83

EUR

08:43:41

Euronext Dublin (XMSM)

0XM3400000000000ARB16T

65

48.84

EUR

08:44:55

Euronext Dublin (XMSM)

0XM3400000000000ARB19N

106

48.83

EUR

08:45:00

Euronext Dublin (XMSM)

0XM3400000000000ARB1A7

10

48.83

EUR

08:45:13

Euronext Dublin (XMSM)

0XM3400000000000ARB1AL

56

48.83

EUR

08:45:13

Euronext Dublin (XMSM)

0XM3400000000000ARB1AM

71

48.81

EUR

08:45:49

Euronext Dublin (XMSM)

0XM3400000000000ARB1BQ

81

48.79

EUR

08:46:51

Euronext Dublin (XMSM)

0XM3400000000000ARB1F0

60

48.73

EUR

08:48:06

Euronext Dublin (XMSM)

0XM3400000000000ARB1IF

63

48.78

EUR

08:51:42

Euronext Dublin (XMSM)

0XM3400000000000ARB1OI

85

48.78

EUR

08:51:42

Euronext Dublin (XMSM)

0XM3400000000000ARB1OH

65

48.76

EUR

08:52:03

Euronext Dublin (XMSM)

0XM3400000000000ARB1PF

67

48.76

EUR

08:52:03

Euronext Dublin (XMSM)

0XM3400000000000ARB1PG

84

48.75

EUR

08:52:37

Euronext Dublin (XMSM)

0XM3400000000000ARB1QP

39

48.73

EUR

08:53:17

Euronext Dublin (XMSM)

0XM3400000000000ARB1RO

110

48.79

EUR

08:58:19

Euronext Dublin (XMSM)

0XM3400000000000ARB266

101

48.78

EUR

08:58:19

Euronext Dublin (XMSM)

0XM3400000000000ARB267

134

48.77

EUR

08:58:23

Euronext Dublin (XMSM)

0XM3400000000000ARB26J

147

48.76

EUR

08:58:25

Euronext Dublin (XMSM)

0XM3400000000000ARB26T

117

48.76

EUR

08:58:35

Euronext Dublin (XMSM)

0XM3400000000000ARB27J

15

48.74

EUR

08:59:19

Euronext Dublin (XMSM)

0XM3400000000000ARB29F

10

48.74

EUR

08:59:20

Euronext Dublin (XMSM)

0XM3400000000000ARB29G

34

48.74

EUR

08:59:20

Euronext Dublin (XMSM)

0XM3400000000000ARB29H

10

48.74

EUR

08:59:48

Euronext Dublin (XMSM)

0XM3400000000000ARB2A6

85

48.77

EUR

09:01:10

Euronext Dublin (XMSM)

0XM3400000000000ARB2E0

118

48.76

EUR

09:01:15

Euronext Dublin (XMSM)

0XM3400000000000ARB2E6

58

48.74

EUR

09:02:14

Euronext Dublin (XMSM)

0XM3400000000000ARB2HR

49

48.74

EUR

09:02:14

Euronext Dublin (XMSM)

0XM3400000000000ARB2HS

243

48.71

EUR

09:07:41

Euronext Dublin (XMSM)

0XM3400000000000ARB2VB

237

48.70

EUR

09:08:00

Euronext Dublin (XMSM)

0XM3400000000000ARB30D

114

48.70

EUR

09:08:52

Euronext Dublin (XMSM)

0XM3400000000000ARB322

76

48.70

EUR

09:08:52

Euronext Dublin (XMSM)

0XM3400000000000ARB323

204

48.75

EUR

09:12:45

Euronext Dublin (XMSM)

0XM3400000000000ARB39I

97

48.75

EUR

09:12:45

Euronext Dublin (XMSM)

0XM3400000000000ARB39H

194

48.76

EUR

09:15:21

Euronext Dublin (XMSM)

0XM3400000000000ARB3F7

216

48.76

EUR

09:15:21

Euronext Dublin (XMSM)

0XM3400000000000ARB3F6

96

48.75

EUR

09:15:44

Euronext Dublin (XMSM)

0XM3400000000000ARB3FS

665

48.79

EUR

09:16:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3HG

351

48.79

EUR

09:16:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3HF

172

48.81

EUR

09:17:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3JC

176

48.81

EUR

09:17:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3JG

87

48.81

EUR

09:17:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3JH

321

48.80

EUR

09:17:58

Euronext Dublin (XMSM)

0XM3400000000000ARB3KD

288

48.80

EUR

09:17:58

Euronext Dublin (XMSM)

0XM3400000000000ARB3KE

172

48.81

EUR

09:19:15

Euronext Dublin (XMSM)

0XM3400000000000ARB3MA

166

48.80

EUR

09:19:36

Euronext Dublin (XMSM)

0XM3400000000000ARB3N9

181

48.79

EUR

09:19:46

Euronext Dublin (XMSM)

0XM3400000000000ARB3NJ

140

48.79

EUR

09:20:01

Euronext Dublin (XMSM)

0XM3400000000000ARB3OG

68

48.79

EUR

09:20:02

Euronext Dublin (XMSM)

0XM3400000000000ARB3OI

27

48.78

EUR

09:20:02

Euronext Dublin (XMSM)

0XM3400000000000ARB3ON

51

48.78

EUR

09:20:03

Euronext Dublin (XMSM)

0XM3400000000000ARB3OS

59

48.76

EUR

09:20:11

Euronext Dublin (XMSM)

0XM3400000000000ARB3P9

58

48.76

EUR

09:20:35

Euronext Dublin (XMSM)

0XM3400000000000ARB3QN

73

48.77

EUR

09:21:24

Euronext Dublin (XMSM)

0XM3400000000000ARB3SN

96

48.79

EUR

09:21:45

Euronext Dublin (XMSM)

0XM3400000000000ARB3TB

75

48.78

EUR

09:23:48

Euronext Dublin (XMSM)

0XM3400000000000ARB419

92

48.77

EUR

09:25:30

Euronext Dublin (XMSM)

0XM3400000000000ARB45G

88

48.77

EUR

09:25:30

Euronext Dublin (XMSM)

0XM3400000000000ARB45H

75

48.77

EUR

09:25:30

Euronext Dublin (XMSM)

0XM3400000000000ARB45J

58

48.77

EUR

09:25:30

Euronext Dublin (XMSM)

0XM3400000000000ARB45I

160

48.76

EUR

09:25:46

Euronext Dublin (XMSM)

0XM3400000000000ARB46J

68

48.75

EUR

09:25:57

Euronext Dublin (XMSM)

0XM3400000000000ARB477

82

48.75

EUR

09:25:57

Euronext Dublin (XMSM)

0XM3400000000000ARB478

83

48.75

EUR

09:27:26

Euronext Dublin (XMSM)

0XM3400000000000ARB49O

102

48.74

EUR

09:27:26

Euronext Dublin (XMSM)

0XM3400000000000ARB49P

92

48.73

EUR

09:27:47

Euronext Dublin (XMSM)

0XM3400000000000ARB4AA

102

48.74

EUR

09:28:17

Euronext Dublin (XMSM)

0XM3400000000000ARB4BK

67

48.71

EUR

09:30:00

Euronext Dublin (XMSM)

0XM3400000000000ARB4ED

73

48.70

EUR

09:30:04

Euronext Dublin (XMSM)

0XM3400000000000ARB4ES

98

48.70

EUR

09:30:04

Euronext Dublin (XMSM)

0XM3400000000000ARB4ET

80

48.69

EUR

09:30:40

Euronext Dublin (XMSM)

0XM3400000000000ARB4G5

89

48.70

EUR

09:32:00

Euronext Dublin (XMSM)

0XM3400000000000ARB4IC

69

48.69

EUR

09:32:11

Euronext Dublin (XMSM)

0XM3400000000000ARB4IU

68

48.68

EUR

09:32:22

Euronext Dublin (XMSM)

0XM3400000000000ARB4JF

92

48.68

EUR

09:35:39

Euronext Dublin (XMSM)

0XM3400000000000ARB4N2

89

48.66

EUR

09:35:41

Euronext Dublin (XMSM)

0XM3400000000000ARB4N5

101

48.69

EUR

09:37:03

Euronext Dublin (XMSM)

0XM3400000000000ARB4P3

134

48.67

EUR

09:37:09

Euronext Dublin (XMSM)

0XM3400000000000ARB4PF

74

48.65

EUR

09:37:18

Euronext Dublin (XMSM)

0XM3400000000000ARB4PK

83

48.65

EUR

09:37:39

Euronext Dublin (XMSM)

0XM3400000000000ARB4Q3

79

48.64

EUR

09:37:55

Euronext Dublin (XMSM)

0XM3400000000000ARB4QA

80

48.64

EUR

09:37:55

Euronext Dublin (XMSM)

0XM3400000000000ARB4QB

58

48.62

EUR

09:38:02

Euronext Dublin (XMSM)

0XM3400000000000ARB4QH

130

48.61

EUR

09:38:40

Euronext Dublin (XMSM)

0XM3400000000000ARB4RR

360

48.67

EUR

09:42:08

Euronext Dublin (XMSM)

0XM3400000000000ARB516

119

48.66

EUR

09:43:13

Euronext Dublin (XMSM)

0XM3400000000000ARB528

128

48.65

EUR

09:43:13

Euronext Dublin (XMSM)

0XM3400000000000ARB529

76

48.64

EUR

09:43:26

Euronext Dublin (XMSM)

0XM3400000000000ARB52H

9

48.61

EUR

09:44:26

Euronext Dublin (XMSM)

0XM3400000000000ARB53M

66

48.61

EUR

09:44:27

Euronext Dublin (XMSM)

0XM3400000000000ARB53Q

120

48.60

EUR

09:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARB546

115

48.60

EUR

09:44:53

Euronext Dublin (XMSM)

0XM3400000000000ARB54C

75

48.59

EUR

09:45:32

Euronext Dublin (XMSM)

0XM3400000000000ARB55L

62

48.59

EUR

09:45:41

Euronext Dublin (XMSM)

0XM3400000000000ARB55S

13

48.58

EUR

09:45:42

Euronext Dublin (XMSM)

0XM3400000000000ARB55U

150

48.60

EUR

09:46:26

Euronext Dublin (XMSM)

0XM3400000000000ARB56V

4

48.60

EUR

09:46:26

Euronext Dublin (XMSM)

0XM3400000000000ARB56U

24

48.60

EUR

09:46:27

Euronext Dublin (XMSM)

0XM3400000000000ARB571

70

48.60

EUR

09:46:27

Euronext Dublin (XMSM)

0XM3400000000000ARB570

71

48.59

EUR

09:46:28

Euronext Dublin (XMSM)

0XM3400000000000ARB572

94

48.58

EUR

09:46:28

Euronext Dublin (XMSM)

0XM3400000000000ARB573

150

48.58

EUR

09:46:30

Euronext Dublin (XMSM)

0XM3400000000000ARB574

98

48.58

EUR

09:46:58

Euronext Dublin (XMSM)

0XM3400000000000ARB57L

72

48.58

EUR

09:47:08

Euronext Dublin (XMSM)

0XM3400000000000ARB57R

62

48.58

EUR

09:47:29

Euronext Dublin (XMSM)

0XM3400000000000ARB588

118

48.58

EUR

09:48:25

Euronext Dublin (XMSM)

0XM3400000000000ARB59O

22

48.60

EUR

09:50:05

Euronext Dublin (XMSM)

0XM3400000000000ARB5CK

246

48.60

EUR

09:50:08

Euronext Dublin (XMSM)

0XM3400000000000ARB5CM

228

48.59

EUR

09:50:23

Euronext Dublin (XMSM)

0XM3400000000000ARB5CT

199

48.59

EUR

09:50:33

Euronext Dublin (XMSM)

0XM3400000000000ARB5D9

326

48.57

EUR

09:51:00

Euronext Dublin (XMSM)

0XM3400000000000ARB5E3

66

48.56

EUR

09:51:31

Euronext Dublin (XMSM)

0XM3400000000000ARB5EN

182

48.59

EUR

09:52:35

Euronext Dublin (XMSM)

0XM3400000000000ARB5G0

23

48.58

EUR

09:53:11

Euronext Dublin (XMSM)

0XM3400000000000ARB5H2

59

48.58

EUR

09:53:42

Euronext Dublin (XMSM)

0XM3400000000000ARB5HO

150

48.57

EUR

09:54:59

Euronext Dublin (XMSM)

0XM3400000000000ARB5JP

14

48.57

EUR

09:55:00

Euronext Dublin (XMSM)

0XM3400000000000ARB5JR

9

48.57

EUR

09:55:00

Euronext Dublin (XMSM)

0XM3400000000000ARB5JQ

87

48.57

EUR

09:55:00

Euronext Dublin (XMSM)

0XM3400000000000ARB5JS

94

48.56

EUR

09:55:35

Euronext Dublin (XMSM)

0XM3400000000000ARB5KG

115

48.56

EUR

09:56:01

Euronext Dublin (XMSM)

0XM3400000000000ARB5LS

217

48.52

EUR

09:56:52

Euronext Dublin (XMSM)

0XM3400000000000ARB5ML

123

48.53

EUR

09:59:04

Euronext Dublin (XMSM)

0XM3400000000000ARB5QD

67

48.53

EUR

09:59:24

Euronext Dublin (XMSM)

0XM3400000000000ARB5QS

98

48.56

EUR

10:01:56

Euronext Dublin (XMSM)

0XM3400000000000ARB5U3

108

48.55

EUR

10:02:13

Euronext Dublin (XMSM)

0XM3400000000000ARB5UF

87

48.54

EUR

10:02:19

Euronext Dublin (XMSM)

0XM3400000000000ARB5UJ

19

48.54

EUR

10:02:20

Euronext Dublin (XMSM)

0XM3400000000000ARB5UK

80

48.53

EUR

10:02:54

Euronext Dublin (XMSM)

0XM3400000000000ARB5VC

83

48.51

EUR

10:07:04

Euronext Dublin (XMSM)

0XM3400000000000ARB645

120

48.49

EUR

10:07:14

Euronext Dublin (XMSM)

0XM3400000000000ARB64G

123

48.51

EUR

10:08:30

Euronext Dublin (XMSM)

0XM3400000000000ARB660

71

48.50

EUR

10:08:43

Euronext Dublin (XMSM)

0XM3400000000000ARB666

51

48.49

EUR

10:08:43

Euronext Dublin (XMSM)

0XM3400000000000ARB66E

43

48.49

EUR

10:10:01

Euronext Dublin (XMSM)

0XM3400000000000ARB67M

58

48.50

EUR

10:11:29

Euronext Dublin (XMSM)

0XM3400000000000ARB69H

99

48.54

EUR

10:13:01

Euronext Dublin (XMSM)

0XM3400000000000ARB6BB

3

48.54

EUR

10:13:01

Euronext Dublin (XMSM)

0XM3400000000000ARB6BC

126

48.54

EUR

10:13:05

Euronext Dublin (XMSM)

0XM3400000000000ARB6BI

113

48.55

EUR

10:13:50

Euronext Dublin (XMSM)

0XM3400000000000ARB6C6

72

48.53

EUR

10:18:31

Euronext Dublin (XMSM)

0XM3400000000000ARB6H8

69

48.53

EUR

10:18:37

Euronext Dublin (XMSM)

0XM3400000000000ARB6HB

61

48.52

EUR

10:19:09

Euronext Dublin (XMSM)

0XM3400000000000ARB6HT

59

48.53

EUR

10:21:00

Euronext Dublin (XMSM)

0XM3400000000000ARB6JD

107

48.52

EUR

10:22:07

Euronext Dublin (XMSM)

0XM3400000000000ARB6L0

17

48.51

EUR

10:22:08

Euronext Dublin (XMSM)

0XM3400000000000ARB6L2

97

48.50

EUR

10:23:02

Euronext Dublin (XMSM)

0XM3400000000000ARB6LS

86

48.51

EUR

10:23:02

Euronext Dublin (XMSM)

0XM3400000000000ARB6LR

113

48.49

EUR

10:24:15

Euronext Dublin (XMSM)

0XM3400000000000ARB6N3

156

48.50

EUR

10:26:54

Euronext Dublin (XMSM)

0XM3400000000000ARB6Q4

45

48.50

EUR

10:26:54

Euronext Dublin (XMSM)

0XM3400000000000ARB6Q5

37

48.50

EUR

10:26:54

Euronext Dublin (XMSM)

0XM3400000000000ARB6Q3

157

48.53

EUR

10:29:20

Euronext Dublin (XMSM)

0XM3400000000000ARB6SI

178

48.53

EUR

10:30:37

Euronext Dublin (XMSM)

0XM3400000000000ARB6U1

5

48.53

EUR

10:31:38

Euronext Dublin (XMSM)

0XM3400000000000ARB6UR

127

48.53

EUR

10:31:46

Euronext Dublin (XMSM)

0XM3400000000000ARB6UU

247

48.53

EUR

10:33:26

Euronext Dublin (XMSM)

0XM3400000000000ARB70K

81

48.57

EUR

10:35:18

Euronext Dublin (XMSM)

0XM3400000000000ARB72V

53

48.57

EUR

10:35:18

Euronext Dublin (XMSM)

0XM3400000000000ARB72U

270

48.56

EUR

10:35:19

Euronext Dublin (XMSM)

0XM3400000000000ARB733

110

48.58

EUR

10:37:13

Euronext Dublin (XMSM)

0XM3400000000000ARB74H

26

48.58

EUR

10:37:13

Euronext Dublin (XMSM)

0XM3400000000000ARB74G

107

48.57

EUR

10:37:36

Euronext Dublin (XMSM)

0XM3400000000000ARB74N

18

48.57

EUR

10:38:01

Euronext Dublin (XMSM)

0XM3400000000000ARB756

155

48.57

EUR

10:38:01

Euronext Dublin (XMSM)

0XM3400000000000ARB755

221

48.62

EUR

10:40:44

Euronext Dublin (XMSM)

0XM3400000000000ARB78A

144

48.61

EUR

10:41:21

Euronext Dublin (XMSM)

0XM3400000000000ARB78I

68

48.61

EUR

10:41:21

Euronext Dublin (XMSM)

0XM3400000000000ARB78L

88

48.60

EUR

10:42:52

Euronext Dublin (XMSM)

0XM3400000000000ARB79P

40

48.60

EUR

10:43:24

Euronext Dublin (XMSM)

0XM3400000000000ARB7AH

59

48.60

EUR

10:43:24

Euronext Dublin (XMSM)

0XM3400000000000ARB7AI

96

48.59

EUR

10:43:28

Euronext Dublin (XMSM)

0XM3400000000000ARB7AP

110

48.59

EUR

10:43:52

Euronext Dublin (XMSM)

0XM3400000000000ARB7B5

72

48.57

EUR

10:45:43

Euronext Dublin (XMSM)

0XM3400000000000ARB7D4

70

48.57

EUR

10:49:35

Euronext Dublin (XMSM)

0XM3400000000000ARB7GQ

71

48.57

EUR

10:49:35

Euronext Dublin (XMSM)

0XM3400000000000ARB7GR

97

48.55

EUR

10:49:37

Euronext Dublin (XMSM)

0XM3400000000000ARB7H4

73

48.52

EUR

10:50:43

Euronext Dublin (XMSM)

0XM3400000000000ARB7J0

106

48.58

EUR

10:54:43

Euronext Dublin (XMSM)

0XM3400000000000ARB7N4

140

48.59

EUR

10:57:27

Euronext Dublin (XMSM)

0XM3400000000000ARB7PU

115

48.65

EUR

11:02:14

Euronext Dublin (XMSM)

0XM3400000000000ARB7TI

124

48.65

EUR

11:02:14

Euronext Dublin (XMSM)

0XM3400000000000ARB7TJ

74

48.64

EUR

11:02:52

Euronext Dublin (XMSM)

0XM3400000000000ARB7UH

394

48.64

EUR

11:02:52

Euronext Dublin (XMSM)

0XM3400000000000ARB7UI

201

48.70

EUR

11:09:50

Euronext Dublin (XMSM)

0XM3400000000000ARB84M

208

48.73

EUR

11:12:03

Euronext Dublin (XMSM)

0XM3400000000000ARB86K

169

48.71

EUR

11:12:54

Euronext Dublin (XMSM)

0XM3400000000000ARB87J

150

48.71

EUR

11:12:58

Euronext Dublin (XMSM)

0XM3400000000000ARB87N

122

48.70

EUR

11:12:58

Euronext Dublin (XMSM)

0XM3400000000000ARB87O

81

48.70

EUR

11:13:19

Euronext Dublin (XMSM)

0XM3400000000000ARB889

10

48.69

EUR

11:14:59

Euronext Dublin (XMSM)

0XM3400000000000ARB89E

60

48.69

EUR

11:14:59

Euronext Dublin (XMSM)

0XM3400000000000ARB89D

67

48.72

EUR

11:16:13

Euronext Dublin (XMSM)

0XM3400000000000ARB8AL

18

48.71

EUR

11:19:19

Euronext Dublin (XMSM)

0XM3400000000000ARB8CN

192

48.71

EUR

11:19:19

Euronext Dublin (XMSM)

0XM3400000000000ARB8CO

160

48.69

EUR

11:19:52

Euronext Dublin (XMSM)

0XM3400000000000ARB8DE

124

48.71

EUR

11:22:03

Euronext Dublin (XMSM)

0XM3400000000000ARB8FF

139

48.71

EUR

11:22:20

Euronext Dublin (XMSM)

0XM3400000000000ARB8FQ

81

48.72

EUR

11:23:27

Euronext Dublin (XMSM)

0XM3400000000000ARB8I0

145

48.79

EUR

11:26:59

Euronext Dublin (XMSM)

0XM3400000000000ARB8KQ

234

48.79

EUR

11:27:12

Euronext Dublin (XMSM)

0XM3400000000000ARB8L4

34

48.79

EUR

11:27:14

Euronext Dublin (XMSM)

0XM3400000000000ARB8L7

160

48.79

EUR

11:27:14

Euronext Dublin (XMSM)

0XM3400000000000ARB8L6

70

48.78

EUR

11:27:57

Euronext Dublin (XMSM)

0XM3400000000000ARB8LV

60

48.78

EUR

11:28:00

Euronext Dublin (XMSM)

0XM3400000000000ARB8M0

133

48.77

EUR

11:29:43

Euronext Dublin (XMSM)

0XM3400000000000ARB8MP

89

48.77

EUR

11:29:43

Euronext Dublin (XMSM)

0XM3400000000000ARB8MQ

22

48.76

EUR

11:29:59

Euronext Dublin (XMSM)

0XM3400000000000ARB8N1

71

48.76

EUR

11:29:59

Euronext Dublin (XMSM)

0XM3400000000000ARB8N2

73

48.75

EUR

11:30:17

Euronext Dublin (XMSM)

0XM3400000000000ARB8NK

94

48.75

EUR

11:36:43

Euronext Dublin (XMSM)

0XM3400000000000ARB8SU

110

48.74

EUR

11:36:43

Euronext Dublin (XMSM)

0XM3400000000000ARB8SV

86

48.73

EUR

11:36:49

Euronext Dublin (XMSM)

0XM3400000000000ARB8T6

194

48.78

EUR

11:39:58

Euronext Dublin (XMSM)

0XM3400000000000ARB8V9

239

48.78

EUR

11:41:19

Euronext Dublin (XMSM)

0XM3400000000000ARB906

106

48.77

EUR

11:41:51

Euronext Dublin (XMSM)

0XM3400000000000ARB90C

243

48.76

EUR

11:42:19

Euronext Dublin (XMSM)

0XM3400000000000ARB911

56

48.76

EUR

11:42:41

Euronext Dublin (XMSM)

0XM3400000000000ARB919

25

48.76

EUR

11:42:41

Euronext Dublin (XMSM)

0XM3400000000000ARB91B

113

48.76

EUR

11:42:41

Euronext Dublin (XMSM)

0XM3400000000000ARB91A

91

48.76

EUR

11:44:11

Euronext Dublin (XMSM)

0XM3400000000000ARB925

82

48.77

EUR

11:45:27

Euronext Dublin (XMSM)

0XM3400000000000ARB931

69

48.76

EUR

11:45:50

Euronext Dublin (XMSM)

0XM3400000000000ARB938

14

48.76

EUR

11:45:50

Euronext Dublin (XMSM)

0XM3400000000000ARB937

27

48.76

EUR

11:47:45

Euronext Dublin (XMSM)

0XM3400000000000ARB95N

31

48.76

EUR

11:47:45

Euronext Dublin (XMSM)

0XM3400000000000ARB95M

70

48.76

EUR

11:48:52

Euronext Dublin (XMSM)

0XM3400000000000ARB96R

122

48.75

EUR

11:48:52

Euronext Dublin (XMSM)

0XM3400000000000ARB96S

272

48.75

EUR

11:48:53

Euronext Dublin (XMSM)

0XM3400000000000ARB973

177

48.74

EUR

11:53:00

Euronext Dublin (XMSM)

0XM3400000000000ARB9AD

140

48.74

EUR

11:53:00

Euronext Dublin (XMSM)

0XM3400000000000ARB9AE

70

48.73

EUR

11:54:00

Euronext Dublin (XMSM)

0XM3400000000000ARB9B0

75

48.73

EUR

11:54:02

Euronext Dublin (XMSM)

0XM3400000000000ARB9B1

87

48.73

EUR

11:54:14

Euronext Dublin (XMSM)

0XM3400000000000ARB9BE

53

48.73

EUR

11:54:33

Euronext Dublin (XMSM)

0XM3400000000000ARB9BJ

94

48.72

EUR

11:54:54

Euronext Dublin (XMSM)

0XM3400000000000ARB9C1

2

48.71

EUR

11:55:14

Euronext Dublin (XMSM)

0XM3400000000000ARB9CB

124

48.71

EUR

11:55:28

Euronext Dublin (XMSM)

0XM3400000000000ARB9CL

138

48.71

EUR

11:55:51

Euronext Dublin (XMSM)

0XM3400000000000ARB9CP

84

48.71

EUR

11:55:56

Euronext Dublin (XMSM)

0XM3400000000000ARB9CR

84

48.74

EUR

11:57:35

Euronext Dublin (XMSM)

0XM3400000000000ARB9EF

24

48.73

EUR

11:58:07

Euronext Dublin (XMSM)

0XM3400000000000ARB9ER

35

48.73

EUR

11:58:14

Euronext Dublin (XMSM)

0XM3400000000000ARB9EU

40

48.73

EUR

11:58:14

Euronext Dublin (XMSM)

0XM3400000000000ARB9EV

8

48.72

EUR

11:58:22

Euronext Dublin (XMSM)

0XM3400000000000ARB9F3

150

48.72

EUR

11:58:23

Euronext Dublin (XMSM)

0XM3400000000000ARB9F4

17

48.72

EUR

11:58:23

Euronext Dublin (XMSM)

0XM3400000000000ARB9F5

96

48.71

EUR

12:00:15

Euronext Dublin (XMSM)

0XM3400000000000ARB9GE

90

48.69

EUR

12:03:00

Euronext Dublin (XMSM)

0XM3400000000000ARB9JE

116

48.74

EUR

12:05:29

Euronext Dublin (XMSM)

0XM3400000000000ARB9M6

235

48.74

EUR

12:05:38

Euronext Dublin (XMSM)

0XM3400000000000ARB9MJ

116

48.73

EUR

12:05:57

Euronext Dublin (XMSM)

0XM3400000000000ARB9MR

104

48.72

EUR

12:05:57

Euronext Dublin (XMSM)

0XM3400000000000ARB9MT

195

48.72

EUR

12:05:57

Euronext Dublin (XMSM)

0XM3400000000000ARB9MS

6

48.70

EUR

12:06:21

Euronext Dublin (XMSM)

0XM3400000000000ARB9O1

56

48.70

EUR

12:06:21

Euronext Dublin (XMSM)

0XM3400000000000ARB9O0

107

48.69

EUR

12:06:31

Euronext Dublin (XMSM)

0XM3400000000000ARB9OI

136

48.69

EUR

12:06:32

Euronext Dublin (XMSM)

0XM3400000000000ARB9OJ

79

48.68

EUR

12:08:03

Euronext Dublin (XMSM)

0XM3400000000000ARB9Q3

15

48.68

EUR

12:08:04

Euronext Dublin (XMSM)

0XM3400000000000ARB9Q4

81

48.68

EUR

12:08:04

Euronext Dublin (XMSM)

0XM3400000000000ARB9Q6

83

48.67

EUR

12:08:07

Euronext Dublin (XMSM)

0XM3400000000000ARB9Q7

94

48.66

EUR

12:09:05

Euronext Dublin (XMSM)

0XM3400000000000ARB9R7

80

48.66

EUR

12:10:18

Euronext Dublin (XMSM)

0XM3400000000000ARB9SF

104

48.72

EUR

12:11:58

Euronext Dublin (XMSM)

0XM3400000000000ARB9TJ

262

48.70

EUR

12:12:25

Euronext Dublin (XMSM)

0XM3400000000000ARB9U2

185

48.69

EUR

12:12:38

Euronext Dublin (XMSM)

0XM3400000000000ARB9UE

231

48.69

EUR

12:12:52

Euronext Dublin (XMSM)

0XM3400000000000ARB9UL

37

48.68

EUR

12:12:52

Euronext Dublin (XMSM)

0XM3400000000000ARB9UN

127

48.68

EUR

12:12:52

Euronext Dublin (XMSM)

0XM3400000000000ARB9UM

74

48.68

EUR

12:13:37

Euronext Dublin (XMSM)

0XM3400000000000ARB9VL

134

48.67

EUR

12:14:53

Euronext Dublin (XMSM)

0XM3400000000000ARBA0O

72

48.66

EUR

12:17:01

Euronext Dublin (XMSM)

0XM3400000000000ARBA31

95

48.66

EUR

12:17:01

Euronext Dublin (XMSM)

0XM3400000000000ARBA32

36

48.65

EUR

12:17:15

Euronext Dublin (XMSM)

0XM3400000000000ARBA35

32

48.65

EUR

12:17:15

Euronext Dublin (XMSM)

0XM3400000000000ARBA36

13

48.66

EUR

12:17:43

Euronext Dublin (XMSM)

0XM3400000000000ARBA3Q

106

48.66

EUR

12:17:43

Euronext Dublin (XMSM)

0XM3400000000000ARBA3P

181

48.73

EUR

12:25:31

Euronext Dublin (XMSM)

0XM3400000000000ARBAB9

162

48.76

EUR

12:25:58

Euronext Dublin (XMSM)

0XM3400000000000ARBABM

182

48.76

EUR

12:26:13

Euronext Dublin (XMSM)

0XM3400000000000ARBABR

173

48.76

EUR

12:26:13

Euronext Dublin (XMSM)

0XM3400000000000ARBABS

563

48.75

EUR

12:26:14

Euronext Dublin (XMSM)

0XM3400000000000ARBABT

103

48.73

EUR

12:27:01

Euronext Dublin (XMSM)

0XM3400000000000ARBACQ

102

48.73

EUR

12:27:43

Euronext Dublin (XMSM)

0XM3400000000000ARBADA

61

48.72

EUR

12:27:58

Euronext Dublin (XMSM)

0XM3400000000000ARBADE

74

48.70

EUR

12:30:47

Euronext Dublin (XMSM)

0XM3400000000000ARBAGA

81

48.68

EUR

12:31:04

Euronext Dublin (XMSM)

0XM3400000000000ARBAGM

10

48.68

EUR

12:31:04

Euronext Dublin (XMSM)

0XM3400000000000ARBAGL

60

48.64

EUR

12:31:46

Euronext Dublin (XMSM)

0XM3400000000000ARBAHV

42

48.64

EUR

12:31:46

Euronext Dublin (XMSM)

0XM3400000000000ARBAI0

145

48.65

EUR

12:33:22

Euronext Dublin (XMSM)

0XM3400000000000ARBAJF

89

48.64

EUR

12:34:32

Euronext Dublin (XMSM)

0XM3400000000000ARBAKF

31

48.63

EUR

12:34:53

Euronext Dublin (XMSM)

0XM3400000000000ARBAL8

110

48.67

EUR

12:38:18

Euronext Dublin (XMSM)

0XM3400000000000ARBAPI

102

48.66

EUR

12:38:22

Euronext Dublin (XMSM)

0XM3400000000000ARBAPM

96

48.65

EUR

12:39:09

Euronext Dublin (XMSM)

0XM3400000000000ARBAQF

171

48.65

EUR

12:39:09

Euronext Dublin (XMSM)

0XM3400000000000ARBAQG

150

48.66

EUR

12:40:40

Euronext Dublin (XMSM)

0XM3400000000000ARBAUB

1

48.66

EUR

12:40:40

Euronext Dublin (XMSM)

0XM3400000000000ARBAUC

86

48.64

EUR

12:40:45

Euronext Dublin (XMSM)

0XM3400000000000ARBAUD

27

48.63

EUR

12:40:45

Euronext Dublin (XMSM)

0XM3400000000000ARBAUE

125

48.63

EUR

12:40:50

Euronext Dublin (XMSM)

0XM3400000000000ARBAUJ

85

48.63

EUR

12:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBAV2

100

48.61

EUR

12:42:40

Euronext Dublin (XMSM)

0XM3400000000000ARBB0I

78

48.57

EUR

12:43:18

Euronext Dublin (XMSM)

0XM3400000000000ARBB14

316

48.56

EUR

12:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARBB2H

25

48.55

EUR

12:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARBB2I

169

48.55

EUR

12:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARBB2L

64

48.55

EUR

12:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARBB2M

526

48.59

EUR

12:47:05

Euronext Dublin (XMSM)

0XM3400000000000ARBB57

589

48.59

EUR

12:47:05

Euronext Dublin (XMSM)

0XM3400000000000ARBB58

340

48.59

EUR

12:48:41

Euronext Dublin (XMSM)

0XM3400000000000ARBB79

68

48.59

EUR

12:48:41

Euronext Dublin (XMSM)

0XM3400000000000ARBB7A

95

48.57

EUR

12:49:05

Euronext Dublin (XMSM)

0XM3400000000000ARBB7R

70

48.57

EUR

12:49:24

Euronext Dublin (XMSM)

0XM3400000000000ARBB89

10

48.57

EUR

12:50:17

Euronext Dublin (XMSM)

0XM3400000000000ARBB93

59

48.56

EUR

12:50:22

Euronext Dublin (XMSM)

0XM3400000000000ARBB96

54

48.56

EUR

12:50:22

Euronext Dublin (XMSM)

0XM3400000000000ARBB95

122

48.60

EUR

12:52:25

Euronext Dublin (XMSM)

0XM3400000000000ARBBBK

44

48.60

EUR

12:52:25

Euronext Dublin (XMSM)

0XM3400000000000ARBBBL

50

48.60

EUR

12:52:25

Euronext Dublin (XMSM)

0XM3400000000000ARBBBM

96

48.59

EUR

12:52:30

Euronext Dublin (XMSM)

0XM3400000000000ARBBBO

239

48.58

EUR

12:52:50

Euronext Dublin (XMSM)

0XM3400000000000ARBBC6

60

48.59

EUR

12:53:14

Euronext Dublin (XMSM)

0XM3400000000000ARBBCB

2

48.58

EUR

12:54:41

Euronext Dublin (XMSM)

0XM3400000000000ARBBEG

61

48.58

EUR

12:54:41

Euronext Dublin (XMSM)

0XM3400000000000ARBBEH

194

48.57

EUR

12:55:17

Euronext Dublin (XMSM)

0XM3400000000000ARBBFQ

13

48.57

EUR

12:55:17

Euronext Dublin (XMSM)

0XM3400000000000ARBBFP

58

48.57

EUR

12:56:25

Euronext Dublin (XMSM)

0XM3400000000000ARBBHA

78

48.56

EUR

12:56:44

Euronext Dublin (XMSM)

0XM3400000000000ARBBHQ

101

48.56

EUR

12:58:09

Euronext Dublin (XMSM)

0XM3400000000000ARBBJ8

63

48.57

EUR

13:00:47

Euronext Dublin (XMSM)

0XM3400000000000ARBBMT

90

48.57

EUR

13:01:20

Euronext Dublin (XMSM)

0XM3400000000000ARBBNM

136

48.57

EUR

13:02:02

Euronext Dublin (XMSM)

0XM3400000000000ARBBOI

104

48.56

EUR

13:02:36

Euronext Dublin (XMSM)

0XM3400000000000ARBBPA

32

48.55

EUR

13:04:16

Euronext Dublin (XMSM)

0XM3400000000000ARBBR6

135

48.55

EUR

13:04:16

Euronext Dublin (XMSM)

0XM3400000000000ARBBR7

25

48.55

EUR

13:06:58

Euronext Dublin (XMSM)

0XM3400000000000ARBBTU

85

48.55

EUR

13:06:58

Euronext Dublin (XMSM)

0XM3400000000000ARBBTT

165

48.54

EUR

13:07:18

Euronext Dublin (XMSM)

0XM3400000000000ARBBUG

126

48.54

EUR

13:07:26

Euronext Dublin (XMSM)

0XM3400000000000ARBBUP

112

48.53

EUR

13:07:28

Euronext Dublin (XMSM)

0XM3400000000000ARBBUQ

51

48.53

EUR

13:08:06

Euronext Dublin (XMSM)

0XM3400000000000ARBBVE

67

48.53

EUR

13:08:33

Euronext Dublin (XMSM)

0XM3400000000000ARBBVT

98

48.52

EUR

13:08:33

Euronext Dublin (XMSM)

0XM3400000000000ARBC01

60

48.50

EUR

13:08:54

Euronext Dublin (XMSM)

0XM3400000000000ARBC0E

69

48.50

EUR

13:10:03

Euronext Dublin (XMSM)

0XM3400000000000ARBC2I

67

48.49

EUR

13:12:24

Euronext Dublin (XMSM)

0XM3400000000000ARBC72

121

48.49

EUR

13:13:50

Euronext Dublin (XMSM)

0XM3400000000000ARBC8N

92

48.48

EUR

13:13:52

Euronext Dublin (XMSM)

0XM3400000000000ARBC8O

127

48.48

EUR

13:13:52

Euronext Dublin (XMSM)

0XM3400000000000ARBC8P

74

48.45

EUR

13:14:08

Euronext Dublin (XMSM)

0XM3400000000000ARBC9J

81

48.42

EUR

13:14:45

Euronext Dublin (XMSM)

0XM3400000000000ARBCAD

183

48.43

EUR

13:15:58

Euronext Dublin (XMSM)

0XM3400000000000ARBCBS

79

48.44

EUR

13:17:10

Euronext Dublin (XMSM)

0XM3400000000000ARBCDQ

35

48.44

EUR

13:17:10

Euronext Dublin (XMSM)

0XM3400000000000ARBCDR

113

48.48

EUR

13:19:21

Euronext Dublin (XMSM)

0XM3400000000000ARBCFT

55

48.48

EUR

13:19:46

Euronext Dublin (XMSM)

0XM3400000000000ARBCGF

16

48.48

EUR

13:19:46

Euronext Dublin (XMSM)

0XM3400000000000ARBCGG

79

48.47

EUR

13:19:50

Euronext Dublin (XMSM)

0XM3400000000000ARBCGH

123

48.47

EUR

13:21:19

Euronext Dublin (XMSM)

0XM3400000000000ARBCII

68

48.46

EUR

13:21:19

Euronext Dublin (XMSM)

0XM3400000000000ARBCIJ

96

48.46

EUR

13:21:57

Euronext Dublin (XMSM)

0XM3400000000000ARBCJB

89

48.45

EUR

13:21:57

Euronext Dublin (XMSM)

0XM3400000000000ARBCJC

139

48.41

EUR

13:22:00

Euronext Dublin (XMSM)

0XM3400000000000ARBCJG

611

48.41

EUR

13:22:02

Euronext Dublin (XMSM)

0XM3400000000000ARBCJH

2

48.40

EUR

13:22:27

Euronext Dublin (XMSM)

0XM3400000000000ARBCK2

299

48.40

EUR

13:22:27

Euronext Dublin (XMSM)

0XM3400000000000ARBCK3

235

48.40

EUR

13:22:58

Euronext Dublin (XMSM)

0XM3400000000000ARBCKT

312

48.40

EUR

13:24:03

Euronext Dublin (XMSM)

0XM3400000000000ARBCMC

57

48.42

EUR

13:26:04

Euronext Dublin (XMSM)

0XM3400000000000ARBCPL

154

48.42

EUR

13:26:04

Euronext Dublin (XMSM)

0XM3400000000000ARBCPO

50

48.42

EUR

13:26:04

Euronext Dublin (XMSM)

0XM3400000000000ARBCPN

77

48.42

EUR

13:26:04

Euronext Dublin (XMSM)

0XM3400000000000ARBCPM

154

48.40

EUR

13:26:42

Euronext Dublin (XMSM)

0XM3400000000000ARBCQ8

124

48.41

EUR

13:27:20

Euronext Dublin (XMSM)

0XM3400000000000ARBCR0

150

48.41

EUR

13:27:20

Euronext Dublin (XMSM)

0XM3400000000000ARBCQV

175

48.40

EUR

13:27:20

Euronext Dublin (XMSM)

0XM3400000000000ARBCR1

71

48.43

EUR

13:29:00

Euronext Dublin (XMSM)

0XM3400000000000ARBCSE

236

48.42

EUR

13:29:31

Euronext Dublin (XMSM)

0XM3400000000000ARBCSV

118

48.41

EUR

13:29:38

Euronext Dublin (XMSM)

0XM3400000000000ARBCT7

262

48.41

EUR

13:29:44

Euronext Dublin (XMSM)

0XM3400000000000ARBCTA

352

48.40

EUR

13:29:53

Euronext Dublin (XMSM)

0XM3400000000000ARBCTL

55

48.39

EUR

13:30:00

Euronext Dublin (XMSM)

0XM3400000000000ARBCUK

88

48.47

EUR

13:31:14

Euronext Dublin (XMSM)

0XM3400000000000ARBD1M

130

48.46

EUR

13:31:18

Euronext Dublin (XMSM)

0XM3400000000000ARBD1Q

260

48.46

EUR

13:31:18

Euronext Dublin (XMSM)

0XM3400000000000ARBD1R

95

48.47

EUR

13:32:20

Euronext Dublin (XMSM)

0XM3400000000000ARBD5R

156

48.47

EUR

13:32:20

Euronext Dublin (XMSM)

0XM3400000000000ARBD5S

146

48.46

EUR

13:32:22

Euronext Dublin (XMSM)

0XM3400000000000ARBD6G

81

48.45

EUR

13:32:22

Euronext Dublin (XMSM)

0XM3400000000000ARBD6J

121

48.45

EUR

13:32:23

Euronext Dublin (XMSM)

0XM3400000000000ARBD6M

235

48.44

EUR

13:32:24

Euronext Dublin (XMSM)

0XM3400000000000ARBD6R

219

48.44

EUR

13:32:24

Euronext Dublin (XMSM)

0XM3400000000000ARBD6S

232

48.49

EUR

13:33:33

Euronext Dublin (XMSM)

0XM3400000000000ARBD9U

83

48.48

EUR

13:33:37

Euronext Dublin (XMSM)

0XM3400000000000ARBDA6

52

48.48

EUR

13:33:37

Euronext Dublin (XMSM)

0XM3400000000000ARBDA5

43

48.48

EUR

13:34:34

Euronext Dublin (XMSM)

0XM3400000000000ARBDCJ

98

48.48

EUR

13:34:34

Euronext Dublin (XMSM)

0XM3400000000000ARBDCK

159

48.47

EUR

13:34:41

Euronext Dublin (XMSM)

0XM3400000000000ARBDCT

24

48.47

EUR

13:34:41

Euronext Dublin (XMSM)

0XM3400000000000ARBDD0

114

48.47

EUR

13:34:41

Euronext Dublin (XMSM)

0XM3400000000000ARBDD1

68

48.46

EUR

13:34:44

Euronext Dublin (XMSM)

0XM3400000000000ARBDDD

45

48.46

EUR

13:35:42

Euronext Dublin (XMSM)

0XM3400000000000ARBDF8

33

48.46

EUR

13:35:43

Euronext Dublin (XMSM)

0XM3400000000000ARBDFB

75

48.45

EUR

13:36:00

Euronext Dublin (XMSM)

0XM3400000000000ARBDFJ

93

48.46

EUR

13:36:46

Euronext Dublin (XMSM)

0XM3400000000000ARBDHG

61

48.45

EUR

13:37:22

Euronext Dublin (XMSM)

0XM3400000000000ARBDJ6

268

48.46

EUR

13:38:44

Euronext Dublin (XMSM)

0XM3400000000000ARBDNP

354

48.45

EUR

13:38:45

Euronext Dublin (XMSM)

0XM3400000000000ARBDNQ

150

48.44

EUR

13:38:47

Euronext Dublin (XMSM)

0XM3400000000000ARBDO0

19

48.44

EUR

13:38:47

Euronext Dublin (XMSM)

0XM3400000000000ARBDO1

106

48.43

EUR

13:38:48

Euronext Dublin (XMSM)

0XM3400000000000ARBDO2

136

48.50

EUR

13:40:40

Euronext Dublin (XMSM)

0XM3400000000000ARBDRV

113

48.50

EUR

13:40:40

Euronext Dublin (XMSM)

0XM3400000000000ARBDRT

113

48.50

EUR

13:40:40

Euronext Dublin (XMSM)

0XM3400000000000ARBDRU

97

48.48

EUR

13:40:41

Euronext Dublin (XMSM)

0XM3400000000000ARBDS2

78

48.48

EUR

13:41:02

Euronext Dublin (XMSM)

0XM3400000000000ARBDSP

193

48.47

EUR

13:41:07

Euronext Dublin (XMSM)

0XM3400000000000ARBDT1

311

48.47

EUR

13:41:17

Euronext Dublin (XMSM)

0XM3400000000000ARBDT8

339

48.47

EUR

13:41:17

Euronext Dublin (XMSM)

0XM3400000000000ARBDT7

211

48.52

EUR

13:42:46

Euronext Dublin (XMSM)

0XM3400000000000ARBE0B

20

48.51

EUR

13:43:01

Euronext Dublin (XMSM)

0XM3400000000000ARBE15

180

48.51

EUR

13:43:14

Euronext Dublin (XMSM)

0XM3400000000000ARBE1V

226

48.51

EUR

13:43:23

Euronext Dublin (XMSM)

0XM3400000000000ARBE29

76

48.51

EUR

13:43:23

Euronext Dublin (XMSM)

0XM3400000000000ARBE2A

247

48.51

EUR

13:44:03

Euronext Dublin (XMSM)

0XM3400000000000ARBE3K

328

48.50

EUR

13:44:09

Euronext Dublin (XMSM)

0XM3400000000000ARBE3O

63

48.49

EUR

13:44:16

Euronext Dublin (XMSM)

0XM3400000000000ARBE41

24

48.49

EUR

13:44:16

Euronext Dublin (XMSM)

0XM3400000000000ARBE40

9

48.49

EUR

13:44:16

Euronext Dublin (XMSM)

0XM3400000000000ARBE45

10

48.49

EUR

13:44:16

Euronext Dublin (XMSM)

0XM3400000000000ARBE44

77

48.49

EUR

13:44:16

Euronext Dublin (XMSM)

0XM3400000000000ARBE46

66

48.48

EUR

13:44:32

Euronext Dublin (XMSM)

0XM3400000000000ARBE4L

75

48.47

EUR

13:44:36

Euronext Dublin (XMSM)

0XM3400000000000ARBE4M

41

48.46

EUR

13:45:11

Euronext Dublin (XMSM)

0XM3400000000000ARBE5V

52

48.46

EUR

13:45:11

Euronext Dublin (XMSM)

0XM3400000000000ARBE60

107

48.46

EUR

13:47:47

Euronext Dublin (XMSM)

0XM3400000000000ARBEB0

59

48.46

EUR

13:48:45

Euronext Dublin (XMSM)

0XM3400000000000ARBECD

89

48.46

EUR

13:48:45

Euronext Dublin (XMSM)

0XM3400000000000ARBECE

10

48.45

EUR

13:49:27

Euronext Dublin (XMSM)

0XM3400000000000ARBEE1

179

48.55

EUR

13:54:33

Euronext Dublin (XMSM)

0XM3400000000000ARBEM7

201

48.55

EUR

13:54:33

Euronext Dublin (XMSM)

0XM3400000000000ARBEM8

210

48.54

EUR

13:54:35

Euronext Dublin (XMSM)

0XM3400000000000ARBEMA

12

48.54

EUR

13:54:35

Euronext Dublin (XMSM)

0XM3400000000000ARBEM9

150

48.53

EUR

13:55:49

Euronext Dublin (XMSM)

0XM3400000000000ARBEP0

6

48.53

EUR

13:55:49

Euronext Dublin (XMSM)

0XM3400000000000ARBEP1

35

48.53

EUR

13:56:10

Euronext Dublin (XMSM)

0XM3400000000000ARBEPF

150

48.53

EUR

13:56:10

Euronext Dublin (XMSM)

0XM3400000000000ARBEPE

78

48.52

EUR

13:56:10

Euronext Dublin (XMSM)

0XM3400000000000ARBEPG

91

48.51

EUR

13:56:42

Euronext Dublin (XMSM)

0XM3400000000000ARBEQD

107

48.50

EUR

13:57:09

Euronext Dublin (XMSM)

0XM3400000000000ARBERC

40

48.49

EUR

13:57:18

Euronext Dublin (XMSM)

0XM3400000000000ARBERO

56

48.49

EUR

13:57:36

Euronext Dublin (XMSM)

0XM3400000000000ARBES9

115

48.49

EUR

13:58:09

Euronext Dublin (XMSM)

0XM3400000000000ARBET8

106

48.48

EUR

13:58:28

Euronext Dublin (XMSM)

0XM3400000000000ARBETP

99

48.48

EUR

13:58:55

Euronext Dublin (XMSM)

0XM3400000000000ARBEUC

78

48.55

EUR

14:01:06

Euronext Dublin (XMSM)

0XM3400000000000ARBF3E

156

48.55

EUR

14:01:06

Euronext Dublin (XMSM)

0XM3400000000000ARBF3D

226

48.55

EUR

14:02:03

Euronext Dublin (XMSM)

0XM3400000000000ARBF51

102

48.54

EUR

14:02:06

Euronext Dublin (XMSM)

0XM3400000000000ARBF57

150

48.53

EUR

14:02:47

Euronext Dublin (XMSM)

0XM3400000000000ARBF6D

151

48.53

EUR

14:02:47

Euronext Dublin (XMSM)

0XM3400000000000ARBF6E

59

48.53

EUR

14:03:22

Euronext Dublin (XMSM)

0XM3400000000000ARBF76

76

48.52

EUR

14:03:48

Euronext Dublin (XMSM)

0XM3400000000000ARBF7P

80

48.51

EUR

14:03:56

Euronext Dublin (XMSM)

0XM3400000000000ARBF7T

84

48.52

EUR

14:05:10

Euronext Dublin (XMSM)

0XM3400000000000ARBF9T

28

48.52

EUR

14:05:16

Euronext Dublin (XMSM)

0XM3400000000000ARBF9V

98

48.52

EUR

14:05:16

Euronext Dublin (XMSM)

0XM3400000000000ARBF9U

113

48.51

EUR

14:05:36

Euronext Dublin (XMSM)

0XM3400000000000ARBFBF

74

48.51

EUR

14:05:41

Euronext Dublin (XMSM)

0XM3400000000000ARBFBH

33

48.51

EUR

14:05:41

Euronext Dublin (XMSM)

0XM3400000000000ARBFBI

320

48.50

EUR

14:05:41

Euronext Dublin (XMSM)

0XM3400000000000ARBFBJ

68

48.49

EUR

14:05:49

Euronext Dublin (XMSM)

0XM3400000000000ARBFBR

150

48.48

EUR

14:05:49

Euronext Dublin (XMSM)

0XM3400000000000ARBFBS

23

48.48

EUR

14:05:49

Euronext Dublin (XMSM)

0XM3400000000000ARBFBT

87

48.47

EUR

14:05:51

Euronext Dublin (XMSM)

0XM3400000000000ARBFC3

20

48.47

EUR

14:05:53

Euronext Dublin (XMSM)

0XM3400000000000ARBFCA

104

48.47

EUR

14:06:10

Euronext Dublin (XMSM)

0XM3400000000000ARBFCR

79

48.46

EUR

14:06:19

Euronext Dublin (XMSM)

0XM3400000000000ARBFD8

82

48.50

EUR

14:08:35

Euronext Dublin (XMSM)

0XM3400000000000ARBFGH

161

48.48

EUR

14:10:05

Euronext Dublin (XMSM)

0XM3400000000000ARBFIB

128

48.47

EUR

14:11:13

Euronext Dublin (XMSM)

0XM3400000000000ARBFKC

64

48.47

EUR

14:11:14

Euronext Dublin (XMSM)

0XM3400000000000ARBFKF

94

48.47

EUR

14:11:14

Euronext Dublin (XMSM)

0XM3400000000000ARBFKE

159

48.49

EUR

14:13:10

Euronext Dublin (XMSM)

0XM3400000000000ARBFNE

207

48.49

EUR

14:14:23

Euronext Dublin (XMSM)

0XM3400000000000ARBFOH

246

48.48

EUR

14:16:07

Euronext Dublin (XMSM)

0XM3400000000000ARBFT8

105

48.47

EUR

14:16:13

Euronext Dublin (XMSM)

0XM3400000000000ARBFTB

112

48.47

EUR

14:16:25

Euronext Dublin (XMSM)

0XM3400000000000ARBFTO

66

48.46

EUR

14:18:00

Euronext Dublin (XMSM)

0XM3400000000000ARBG01

130

48.46

EUR

14:18:01

Euronext Dublin (XMSM)

0XM3400000000000ARBG02

119

48.45

EUR

14:18:02

Euronext Dublin (XMSM)

0XM3400000000000ARBG04

46

48.44

EUR

14:18:30

Euronext Dublin (XMSM)

0XM3400000000000ARBG0R

53

48.44

EUR

14:18:30

Euronext Dublin (XMSM)

0XM3400000000000ARBG0P

109

48.46

EUR

14:19:52

Euronext Dublin (XMSM)

0XM3400000000000ARBG3D

113

48.46

EUR

14:20:57

Euronext Dublin (XMSM)

0XM3400000000000ARBG5B

70

48.45

EUR

14:21:17

Euronext Dublin (XMSM)

0XM3400000000000ARBG5S

3

48.44

EUR

14:21:37

Euronext Dublin (XMSM)

0XM3400000000000ARBG6A

85

48.44

EUR

14:21:48

Euronext Dublin (XMSM)

0XM3400000000000ARBG6J

68

48.41

EUR

14:23:03

Euronext Dublin (XMSM)

0XM3400000000000ARBG9S

61

48.40

EUR

14:23:03

Euronext Dublin (XMSM)

0XM3400000000000ARBG9U

13

48.39

EUR

14:23:12

Euronext Dublin (XMSM)

0XM3400000000000ARBGA8

45

48.39

EUR

14:23:12

Euronext Dublin (XMSM)

0XM3400000000000ARBGA9

69

48.41

EUR

14:25:23

Euronext Dublin (XMSM)

0XM3400000000000ARBGF7

116

48.41

EUR

14:25:55

Euronext Dublin (XMSM)

0XM3400000000000ARBGGN

270

48.42

EUR

14:28:44

Euronext Dublin (XMSM)

0XM3400000000000ARBGL0

150

48.44

EUR

14:30:02

Euronext Dublin (XMSM)

0XM3400000000000ARBGOA

40

48.44

EUR

14:30:02

Euronext Dublin (XMSM)

0XM3400000000000ARBGOB

846

48.47

EUR

14:30:09

Euronext Dublin (XMSM)

0XM3400000000000ARBGPD

217

48.46

EUR

14:30:09

Euronext Dublin (XMSM)

0XM3400000000000ARBGPF

472

48.45

EUR

14:30:11

Euronext Dublin (XMSM)

0XM3400000000000ARBGPM

211

48.49

EUR

14:30:57

Euronext Dublin (XMSM)

0XM3400000000000ARBGT0

123

48.49

EUR

14:30:57

Euronext Dublin (XMSM)

0XM3400000000000ARBGT1

317

48.52

EUR

14:31:29

Euronext Dublin (XMSM)

0XM3400000000000ARBGVC

191

48.52

EUR

14:31:31

Euronext Dublin (XMSM)

0XM3400000000000ARBGVH

57

48.52

EUR

14:31:31

Euronext Dublin (XMSM)

0XM3400000000000ARBGVI

61

48.52

EUR

14:31:44

Euronext Dublin (XMSM)

0XM3400000000000ARBH05

260

48.50

EUR

14:32:06

Euronext Dublin (XMSM)

0XM3400000000000ARBH1S

161

48.50

EUR

14:32:06

Euronext Dublin (XMSM)

0XM3400000000000ARBH1V

67

48.51

EUR

14:32:23

Euronext Dublin (XMSM)

0XM3400000000000ARBH2U

68

48.51

EUR

14:32:23

Euronext Dublin (XMSM)

0XM3400000000000ARBH2V

117

48.50

EUR

14:32:31

Euronext Dublin (XMSM)

0XM3400000000000ARBH3D

137

48.49

EUR

14:32:38

Euronext Dublin (XMSM)

0XM3400000000000ARBH3S

74

48.49

EUR

14:32:39

Euronext Dublin (XMSM)

0XM3400000000000ARBH3T

83

48.48

EUR

14:32:47

Euronext Dublin (XMSM)

0XM3400000000000ARBH4A

102

48.49

EUR

14:33:09

Euronext Dublin (XMSM)

0XM3400000000000ARBH5E

75

48.50

EUR

14:33:25

Euronext Dublin (XMSM)

0XM3400000000000ARBH62

16

48.53

EUR

14:33:54

Euronext Dublin (XMSM)

0XM3400000000000ARBH80

97

48.53

EUR

14:33:54

Euronext Dublin (XMSM)

0XM3400000000000ARBH7V

101

48.52

EUR

14:33:56

Euronext Dublin (XMSM)

0XM3400000000000ARBH8F

196

48.55

EUR

14:34:47

Euronext Dublin (XMSM)

0XM3400000000000ARBHBO

244

48.54

EUR

14:34:57

Euronext Dublin (XMSM)

0XM3400000000000ARBHCC

266

48.56

EUR

14:35:12

Euronext Dublin (XMSM)

0XM3400000000000ARBHDC

127

48.55

EUR

14:35:12

Euronext Dublin (XMSM)

0XM3400000000000ARBHDD

100

48.57

EUR

14:36:03

Euronext Dublin (XMSM)

0XM3400000000000ARBHGB

149

48.58

EUR

14:36:32

Euronext Dublin (XMSM)

0XM3400000000000ARBHHI

122

48.57

EUR

14:36:32

Euronext Dublin (XMSM)

0XM3400000000000ARBHHJ

71

48.57

EUR

14:36:33

Euronext Dublin (XMSM)

0XM3400000000000ARBHHM

423

48.56

EUR

14:36:33

Euronext Dublin (XMSM)

0XM3400000000000ARBHHN

197

48.55

EUR

14:36:50

Euronext Dublin (XMSM)

0XM3400000000000ARBHII

3

48.55

EUR

14:36:53

Euronext Dublin (XMSM)

0XM3400000000000ARBHIP

83

48.55

EUR

14:36:56

Euronext Dublin (XMSM)

0XM3400000000000ARBHJ2

174

48.55

EUR

14:36:56

Euronext Dublin (XMSM)

0XM3400000000000ARBHJ1

213

48.54

EUR

14:37:03

Euronext Dublin (XMSM)

0XM3400000000000ARBHJ8

114

48.53

EUR

14:37:05

Euronext Dublin (XMSM)

0XM3400000000000ARBHJD

145

48.51

EUR

14:37:09

Euronext Dublin (XMSM)

0XM3400000000000ARBHJT

114

48.50

EUR

14:37:10

Euronext Dublin (XMSM)

0XM3400000000000ARBHKA

29

48.51

EUR

14:37:31

Euronext Dublin (XMSM)

0XM3400000000000ARBHLH

105

48.51

EUR

14:37:37

Euronext Dublin (XMSM)

0XM3400000000000ARBHM9

138

48.51

EUR

14:37:39

Euronext Dublin (XMSM)

0XM3400000000000ARBHME

176

48.51

EUR

14:37:41

Euronext Dublin (XMSM)

0XM3400000000000ARBHMF

183

48.50

EUR

14:37:48

Euronext Dublin (XMSM)

0XM3400000000000ARBHMI

218

48.50

EUR

14:38:38

Euronext Dublin (XMSM)

0XM3400000000000ARBHQ2

59

48.50

EUR

14:38:41

Euronext Dublin (XMSM)

0XM3400000000000ARBHQ9

100

48.49

EUR

14:38:42

Euronext Dublin (XMSM)

0XM3400000000000ARBHQD

129

48.49

EUR

14:38:42

Euronext Dublin (XMSM)

0XM3400000000000ARBHQB

174

48.49

EUR

14:38:42

Euronext Dublin (XMSM)

0XM3400000000000ARBHQC

29

48.49

EUR

14:38:42

Euronext Dublin (XMSM)

0XM3400000000000ARBHQE

126

48.49

EUR

14:38:46

Euronext Dublin (XMSM)

0XM3400000000000ARBHQK

150

48.48

EUR

14:38:47

Euronext Dublin (XMSM)

0XM3400000000000ARBHQL

78

48.48

EUR

14:38:47

Euronext Dublin (XMSM)

0XM3400000000000ARBHQM

73

48.48

EUR

14:38:47

Euronext Dublin (XMSM)

0XM3400000000000ARBHQN

76

48.48

EUR

14:39:07

Euronext Dublin (XMSM)

0XM3400000000000ARBHRT

140

48.48

EUR

14:39:07

Euronext Dublin (XMSM)

0XM3400000000000ARBHRU

84

48.54

EUR

14:40:01

Euronext Dublin (XMSM)

0XM3400000000000ARBI07

20

48.54

EUR

14:40:01

Euronext Dublin (XMSM)

0XM3400000000000ARBI06

113

48.54

EUR

14:40:01

Euronext Dublin (XMSM)

0XM3400000000000ARBI05

113

48.54

EUR

14:40:01

Euronext Dublin (XMSM)

0XM3400000000000ARBI04

269

48.53

EUR

14:40:05

Euronext Dublin (XMSM)

0XM3400000000000ARBI0I

115

48.52

EUR

14:40:09

Euronext Dublin (XMSM)

0XM3400000000000ARBI0N

165

48.53

EUR

14:40:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI0S

227

48.51

EUR

14:40:15

Euronext Dublin (XMSM)

0XM3400000000000ARBI16

69

48.51

EUR

14:40:16

Euronext Dublin (XMSM)

0XM3400000000000ARBI18

80

48.50

EUR

14:40:21

Euronext Dublin (XMSM)

0XM3400000000000ARBI1S

67

48.50

EUR

14:40:21

Euronext Dublin (XMSM)

0XM3400000000000ARBI1T

141

48.53

EUR

14:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI53

182

48.52

EUR

14:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI54

80

48.51

EUR

14:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI55

7

48.51

EUR

14:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI56

108

48.51

EUR

14:41:10

Euronext Dublin (XMSM)

0XM3400000000000ARBI57

123

48.50

EUR

14:41:44

Euronext Dublin (XMSM)

0XM3400000000000ARBI74

28

48.48

EUR

14:42:07

Euronext Dublin (XMSM)

0XM3400000000000ARBI86

40

48.48

EUR

14:42:07

Euronext Dublin (XMSM)

0XM3400000000000ARBI87

166

48.54

EUR

14:42:48

Euronext Dublin (XMSM)

0XM3400000000000ARBIAN

30

48.54

EUR

14:42:48

Euronext Dublin (XMSM)

0XM3400000000000ARBIAO

217

48.54

EUR

14:43:28

Euronext Dublin (XMSM)

0XM3400000000000ARBID2

79

48.53

EUR

14:43:46

Euronext Dublin (XMSM)

0XM3400000000000ARBIE0

201

48.54

EUR

14:44:11

Euronext Dublin (XMSM)

0XM3400000000000ARBIFK

208

48.54

EUR

14:44:11

Euronext Dublin (XMSM)

0XM3400000000000ARBIFM

310

48.53

EUR

14:44:11

Euronext Dublin (XMSM)

0XM3400000000000ARBIFN

215

48.53

EUR

14:44:11

Euronext Dublin (XMSM)

0XM3400000000000ARBIFO

300

48.51

EUR

14:44:30

Euronext Dublin (XMSM)

0XM3400000000000ARBIH0

16

48.51

EUR

14:44:30

Euronext Dublin (XMSM)

0XM3400000000000ARBIH1

154

48.51

EUR

14:44:33

Euronext Dublin (XMSM)

0XM3400000000000ARBIH7

372

48.51

EUR

14:44:43

Euronext Dublin (XMSM)

0XM3400000000000ARBIHN

378

48.50

EUR

14:44:46

Euronext Dublin (XMSM)

0XM3400000000000ARBIHO

170

48.50

EUR

14:44:53

Euronext Dublin (XMSM)

0XM3400000000000ARBIHV

210

48.49

EUR

14:44:58

Euronext Dublin (XMSM)

0XM3400000000000ARBIIC

60

48.49

EUR

14:45:12

Euronext Dublin (XMSM)

0XM3400000000000ARBIK2

60

48.49

EUR

14:45:12

Euronext Dublin (XMSM)

0XM3400000000000ARBIK3

100

48.52

EUR

14:45:39

Euronext Dublin (XMSM)

0XM3400000000000ARBIM2

187

48.51

EUR

14:45:42

Euronext Dublin (XMSM)

0XM3400000000000ARBIM6

90

48.51

EUR

14:45:43

Euronext Dublin (XMSM)

0XM3400000000000ARBIM7

104

48.54

EUR

14:46:29

Euronext Dublin (XMSM)

0XM3400000000000ARBIOJ

326

48.56

EUR

14:47:52

Euronext Dublin (XMSM)

0XM3400000000000ARBITD

119

48.55

EUR

14:47:58

Euronext Dublin (XMSM)

0XM3400000000000ARBITM

119

48.55

EUR

14:47:58

Euronext Dublin (XMSM)

0XM3400000000000ARBITO

57

48.55

EUR

14:47:58

Euronext Dublin (XMSM)

0XM3400000000000ARBITN

323

48.56

EUR

14:48:48

Euronext Dublin (XMSM)

0XM3400000000000ARBJ1I

139

48.56

EUR

14:49:15

Euronext Dublin (XMSM)

0XM3400000000000ARBJ2P

180

48.54

EUR

14:49:39

Euronext Dublin (XMSM)

0XM3400000000000ARBJ42

207

48.54

EUR

14:49:54

Euronext Dublin (XMSM)

0XM3400000000000ARBJ5A

233

48.55

EUR

14:50:13

Euronext Dublin (XMSM)

0XM3400000000000ARBJ6O

246

48.58

EUR

14:50:56

Euronext Dublin (XMSM)

0XM3400000000000ARBJ8S

198

48.57

EUR

14:51:18

Euronext Dublin (XMSM)

0XM3400000000000ARBJA5

166

48.56

EUR

14:51:24

Euronext Dublin (XMSM)

0XM3400000000000ARBJAB

237

48.56

EUR

14:51:26

Euronext Dublin (XMSM)

0XM3400000000000ARBJAI

95

48.55

EUR

14:52:17

Euronext Dublin (XMSM)

0XM3400000000000ARBJEV

30

48.55

EUR

14:52:23

Euronext Dublin (XMSM)

0XM3400000000000ARBJF9

45

48.55

EUR

14:52:23

Euronext Dublin (XMSM)

0XM3400000000000ARBJF8

83

48.54

EUR

14:52:23

Euronext Dublin (XMSM)

0XM3400000000000ARBJFA

67

48.54

EUR

14:54:06

Euronext Dublin (XMSM)

0XM3400000000000ARBJL8

65

48.55

EUR

14:54:36

Euronext Dublin (XMSM)

0XM3400000000000ARBJNV

6

48.55

EUR

14:54:37

Euronext Dublin (XMSM)

0XM3400000000000ARBJO0

70

48.55

EUR

14:54:41

Euronext Dublin (XMSM)

0XM3400000000000ARBJOC

190

48.54

EUR

14:54:41

Euronext Dublin (XMSM)

0XM3400000000000ARBJOD

22

48.53

EUR

14:55:02

Euronext Dublin (XMSM)

0XM3400000000000ARBJPJ

65

48.55

EUR

14:56:05

Euronext Dublin (XMSM)

0XM3400000000000ARBJTC

107

48.55

EUR

14:56:05

Euronext Dublin (XMSM)

0XM3400000000000ARBJTB

307

48.55

EUR

14:56:10

Euronext Dublin (XMSM)

0XM3400000000000ARBJTJ

183

48.53

EUR

14:56:18

Euronext Dublin (XMSM)

0XM3400000000000ARBJTT

96

48.53

EUR

14:56:19

Euronext Dublin (XMSM)

0XM3400000000000ARBJTU

141

48.53

EUR

14:56:19

Euronext Dublin (XMSM)

0XM3400000000000ARBJU0

243

48.53

EUR

14:56:36

Euronext Dublin (XMSM)

0XM3400000000000ARBJV2

143

48.56

EUR

14:57:25

Euronext Dublin (XMSM)

0XM3400000000000ARBK1F

89

48.55

EUR

14:57:25

Euronext Dublin (XMSM)

0XM3400000000000ARBK1G

150

48.55

EUR

14:57:25

Euronext Dublin (XMSM)

0XM3400000000000ARBK1I

150

48.55

EUR

14:57:30

Euronext Dublin (XMSM)

0XM3400000000000ARBK1O

172

48.57

EUR

14:58:17

Euronext Dublin (XMSM)

0XM3400000000000ARBK4C

189

48.56

EUR

14:58:17

Euronext Dublin (XMSM)

0XM3400000000000ARBK4D

113

48.57

EUR

14:58:17

Euronext Dublin (XMSM)

0XM3400000000000ARBK4F

113

48.57

EUR

14:58:17

Euronext Dublin (XMSM)

0XM3400000000000ARBK4E

39

48.57

EUR

14:58:17

Euronext Dublin (XMSM)

0XM3400000000000ARBK4G

293

48.56

EUR

14:58:35

Euronext Dublin (XMSM)

0XM3400000000000ARBK5C

218

48.59

EUR

15:00:35

Euronext Dublin (XMSM)

0XM3400000000000ARBKCM

92

48.58

EUR

15:00:35

Euronext Dublin (XMSM)

0XM3400000000000ARBKCO

200

48.61

EUR

15:01:37

Euronext Dublin (XMSM)

0XM3400000000000ARBKFU

119

48.60

EUR

15:01:37

Euronext Dublin (XMSM)

0XM3400000000000ARBKFV

258

48.60

EUR

15:01:38

Euronext Dublin (XMSM)

0XM3400000000000ARBKG5

50

48.60

EUR

15:01:38

Euronext Dublin (XMSM)

0XM3400000000000ARBKG4

98

48.59

EUR

15:01:38

Euronext Dublin (XMSM)

0XM3400000000000ARBKGA

77

48.60

EUR

15:02:11

Euronext Dublin (XMSM)

0XM3400000000000ARBKIB

150

48.60

EUR

15:02:19

Euronext Dublin (XMSM)

0XM3400000000000ARBKIJ

122

48.60

EUR

15:02:19

Euronext Dublin (XMSM)

0XM3400000000000ARBKIK

296

48.64

EUR

15:04:07

Euronext Dublin (XMSM)

0XM3400000000000ARBKOQ

54

48.62

EUR

15:04:07

Euronext Dublin (XMSM)

0XM3400000000000ARBKOS

20

48.62

EUR

15:04:07

Euronext Dublin (XMSM)

0XM3400000000000ARBKOR

93

48.62

EUR

15:04:20

Euronext Dublin (XMSM)

0XM3400000000000ARBKPB

157

48.62

EUR

15:04:29

Euronext Dublin (XMSM)

0XM3400000000000ARBKPV

263

48.65

EUR

15:05:28

Euronext Dublin (XMSM)

0XM3400000000000ARBKUI

131

48.64

EUR

15:05:32

Euronext Dublin (XMSM)

0XM3400000000000ARBKUP

151

48.63

EUR

15:06:04

Euronext Dublin (XMSM)

0XM3400000000000ARBL0D

163

48.66

EUR

15:06:45

Euronext Dublin (XMSM)

0XM3400000000000ARBL38

258

48.65

EUR

15:07:38

Euronext Dublin (XMSM)

0XM3400000000000ARBL5J

78

48.64

EUR

15:07:39

Euronext Dublin (XMSM)

0XM3400000000000ARBL65

156

48.64

EUR

15:07:39

Euronext Dublin (XMSM)

0XM3400000000000ARBL66

48

48.64

EUR

15:07:39

Euronext Dublin (XMSM)

0XM3400000000000ARBL67

30

48.64

EUR

15:07:39

Euronext Dublin (XMSM)

0XM3400000000000ARBL68

101

48.62

EUR

15:07:40

Euronext Dublin (XMSM)

0XM3400000000000ARBL6I

115

48.61

EUR

15:07:41

Euronext Dublin (XMSM)

0XM3400000000000ARBL6M

76

48.61

EUR

15:08:04

Euronext Dublin (XMSM)

0XM3400000000000ARBL8G

167

48.63

EUR

15:08:32

Euronext Dublin (XMSM)

0XM3400000000000ARBLAB

120

48.64

EUR

15:10:33

Euronext Dublin (XMSM)

0XM3400000000000ARBLGI

107

48.63

EUR

15:10:33

Euronext Dublin (XMSM)

0XM3400000000000ARBLGJ

89

48.63

EUR

15:10:41

Euronext Dublin (XMSM)

0XM3400000000000ARBLH1

43

48.62

EUR

15:11:02

Euronext Dublin (XMSM)

0XM3400000000000ARBLHQ

19

48.62

EUR

15:11:10

Euronext Dublin (XMSM)

0XM3400000000000ARBLHU

32

48.62

EUR

15:11:10

Euronext Dublin (XMSM)

0XM3400000000000ARBLI0

21

48.61

EUR

15:11:22

Euronext Dublin (XMSM)

0XM3400000000000ARBLIS

63

48.61

EUR

15:11:22

Euronext Dublin (XMSM)

0XM3400000000000ARBLIT

94

48.60

EUR

15:11:30

Euronext Dublin (XMSM)

0XM3400000000000ARBLJJ

79

48.65

EUR

15:12:04

Euronext Dublin (XMSM)

0XM3400000000000ARBLLL

80

48.65

EUR

15:12:04

Euronext Dublin (XMSM)

0XM3400000000000ARBLLM

92

48.63

EUR

15:12:10

Euronext Dublin (XMSM)

0XM3400000000000ARBLM1

199

48.64

EUR

15:12:55

Euronext Dublin (XMSM)

0XM3400000000000ARBLOQ

151

48.63

EUR

15:13:23

Euronext Dublin (XMSM)

0XM3400000000000ARBLQ5

113

48.62

EUR

15:13:36

Euronext Dublin (XMSM)

0XM3400000000000ARBLR3

136

48.61

EUR

15:13:50

Euronext Dublin (XMSM)

0XM3400000000000ARBLRM

92

48.63

EUR

15:14:05

Euronext Dublin (XMSM)

0XM3400000000000ARBLSE

61

48.62

EUR

15:14:09

Euronext Dublin (XMSM)

0XM3400000000000ARBLSP

69

48.62

EUR

15:14:24

Euronext Dublin (XMSM)

0XM3400000000000ARBLUO

73

48.60

EUR

15:14:27

Euronext Dublin (XMSM)

0XM3400000000000ARBLUS

61

48.60

EUR

15:14:30

Euronext Dublin (XMSM)

0XM3400000000000ARBLV5

92

48.60

EUR

15:14:32

Euronext Dublin (XMSM)

0XM3400000000000ARBLVC

94

48.59

EUR

15:14:33

Euronext Dublin (XMSM)

0XM3400000000000ARBLVD

337

48.61

EUR

15:14:40

Euronext Dublin (XMSM)

0XM3400000000000ARBLVM

113

48.61

EUR

15:14:40

Euronext Dublin (XMSM)

0XM3400000000000ARBLVN

276

48.60

EUR

15:14:42

Euronext Dublin (XMSM)

0XM3400000000000ARBLVR

373

48.60

EUR

15:14:43

Euronext Dublin (XMSM)

0XM3400000000000ARBLVS

762

48.60

EUR

15:14:44

Euronext Dublin (XMSM)

0XM3400000000000ARBLVT

546

48.60

EUR

15:14:47

Euronext Dublin (XMSM)

0XM3400000000000ARBM03

151

48.60

EUR

15:14:47

Euronext Dublin (XMSM)

0XM3400000000000ARBM04

47

48.60

EUR

15:14:47

Euronext Dublin (XMSM)

0XM3400000000000ARBM05

322

48.60

EUR

15:14:49

Euronext Dublin (XMSM)

0XM3400000000000ARBM08

184

48.60

EUR

15:14:49

Euronext Dublin (XMSM)

0XM3400000000000ARBM09

113

48.61

EUR

15:14:52

Euronext Dublin (XMSM)

0XM3400000000000ARBM0F

125

48.61

EUR

15:14:52

Euronext Dublin (XMSM)

0XM3400000000000ARBM0G

150

48.61

EUR

15:14:52

Euronext Dublin (XMSM)

0XM3400000000000ARBM0E

94

48.60

EUR

15:14:56

Euronext Dublin (XMSM)

0XM3400000000000ARBM0I

301

48.60

EUR

15:14:56

Euronext Dublin (XMSM)

0XM3400000000000ARBM0H

221

48.60

EUR

15:14:56

Euronext Dublin (XMSM)

0XM3400000000000ARBM0J

207

48.61

EUR

15:15:00

Euronext Dublin (XMSM)

0XM3400000000000ARBM10

762

48.61

EUR

15:15:01

Euronext Dublin (XMSM)

0XM3400000000000ARBM11

68

48.62

EUR

15:15:02

Euronext Dublin (XMSM)

0XM3400000000000ARBM13

113

48.63

EUR

15:15:22

Euronext Dublin (XMSM)

0XM3400000000000ARBM1Q

50

48.63

EUR

15:15:22

Euronext Dublin (XMSM)

0XM3400000000000ARBM1R

113

48.63

EUR

15:15:22

Euronext Dublin (XMSM)

0XM3400000000000ARBM1P

4

48.63

EUR

15:15:22

Euronext Dublin (XMSM)

0XM3400000000000ARBM1O

6

48.63

EUR

15:15:25

Euronext Dublin (XMSM)

0XM3400000000000ARBM2I

113

48.63

EUR

15:15:25

Euronext Dublin (XMSM)

0XM3400000000000ARBM2N

101

48.63

EUR

15:15:29

Euronext Dublin (XMSM)

0XM3400000000000ARBM2V

113

48.63

EUR

15:15:39

Euronext Dublin (XMSM)

0XM3400000000000ARBM47

150

48.63

EUR

15:15:39

Euronext Dublin (XMSM)

0XM3400000000000ARBM46

113

48.63

EUR

15:15:39

Euronext Dublin (XMSM)

0XM3400000000000ARBM48

128

48.65

EUR

15:15:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM4S

50

48.65

EUR

15:15:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM4T

150

48.65

EUR

15:15:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM4Q

113

48.65

EUR

15:15:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM4R

150

48.64

EUR

15:16:06

Euronext Dublin (XMSM)

0XM3400000000000ARBM5U

665

48.64

EUR

15:16:18

Euronext Dublin (XMSM)

0XM3400000000000ARBM6N

46

48.64

EUR

15:16:18

Euronext Dublin (XMSM)

0XM3400000000000ARBM6Q

48

48.63

EUR

15:16:21

Euronext Dublin (XMSM)

0XM3400000000000ARBM7B

3

48.63

EUR

15:16:21

Euronext Dublin (XMSM)

0XM3400000000000ARBM7A

300

48.63

EUR

15:16:21

Euronext Dublin (XMSM)

0XM3400000000000ARBM79

2

48.63

EUR

15:16:21

Euronext Dublin (XMSM)

0XM3400000000000ARBM78

148

48.61

EUR

15:16:33

Euronext Dublin (XMSM)

0XM3400000000000ARBM8A

480

48.62

EUR

15:16:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM9E

71

48.62

EUR

15:16:50

Euronext Dublin (XMSM)

0XM3400000000000ARBM9D

214

48.63

EUR

15:17:03

Euronext Dublin (XMSM)

0XM3400000000000ARBMA3

304

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAC

414

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAD

137

48.62

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAF

113

48.62

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAE

137

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAI

113

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAJ

113

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAH

150

48.63

EUR

15:17:05

Euronext Dublin (XMSM)

0XM3400000000000ARBMAG

150

48.63

EUR

15:17:07

Euronext Dublin (XMSM)

0XM3400000000000ARBMAP

137

48.63

EUR

15:17:07

Euronext Dublin (XMSM)

0XM3400000000000ARBMAQ

50

48.63

EUR

15:17:07

Euronext Dublin (XMSM)

0XM3400000000000ARBMAR

10

48.61

EUR

15:17:09

Euronext Dublin (XMSM)

0XM3400000000000ARBMB0

150

48.61

EUR

15:17:09

Euronext Dublin (XMSM)

0XM3400000000000ARBMB1

131

48.61

EUR

15:17:19

Euronext Dublin (XMSM)

0XM3400000000000ARBMBI

564

48.61

EUR

15:17:27

Euronext Dublin (XMSM)

0XM3400000000000ARBMBP

359

48.60

EUR

15:17:27

Euronext Dublin (XMSM)

0XM3400000000000ARBMBQ

43

48.59

EUR

15:17:30

Euronext Dublin (XMSM)

0XM3400000000000ARBMBV

90

48.59

EUR

15:17:30

Euronext Dublin (XMSM)

0XM3400000000000ARBMC0

127

48.58

EUR

15:17:34

Euronext Dublin (XMSM)

0XM3400000000000ARBMCI

21

48.57

EUR

15:17:35

Euronext Dublin (XMSM)

0XM3400000000000ARBMCL

121

48.57

EUR

15:17:36

Euronext Dublin (XMSM)

0XM3400000000000ARBMCT

21

48.56

EUR

15:17:36

Euronext Dublin (XMSM)

0XM3400000000000ARBMCU

76

48.56

EUR

15:17:36

Euronext Dublin (XMSM)

0XM3400000000000ARBMD0

64

48.58

EUR

15:17:58

Euronext Dublin (XMSM)

0XM3400000000000ARBMFF

31

48.58

EUR

15:17:58

Euronext Dublin (XMSM)

0XM3400000000000ARBMFG

113

48.60

EUR

15:18:17

Euronext Dublin (XMSM)

0XM3400000000000ARBMG6

113

48.60

EUR

15:18:17

Euronext Dublin (XMSM)

0XM3400000000000ARBMG5

82

48.60

EUR

15:18:17

Euronext Dublin (XMSM)

0XM3400000000000ARBMG8

110

48.60

EUR

15:18:17

Euronext Dublin (XMSM)

0XM3400000000000ARBMG7

113

48.60

EUR

15:18:18

Euronext Dublin (XMSM)

0XM3400000000000ARBMGB

113

48.60

EUR

15:18:18

Euronext Dublin (XMSM)

0XM3400000000000ARBMGA

148

48.60

EUR

15:18:18

Euronext Dublin (XMSM)

0XM3400000000000ARBMG9

141

48.60

EUR

15:18:18

Euronext Dublin (XMSM)

0XM3400000000000ARBMGC

113

48.60

EUR

15:18:20

Euronext Dublin (XMSM)

0XM3400000000000ARBMGH

113

48.60

EUR

15:18:20

Euronext Dublin (XMSM)

0XM3400000000000ARBMGG

108

48.60

EUR

15:18:20

Euronext Dublin (XMSM)

0XM3400000000000ARBMGF

27

48.61

EUR

15:18:48

Euronext Dublin (XMSM)

0XM3400000000000ARBMHV

287

48.61

EUR

15:18:48

Euronext Dublin (XMSM)

0XM3400000000000ARBMHU

5

48.63

EUR

15:19:27

Euronext Dublin (XMSM)

0XM3400000000000ARBMJ9

81

48.63

EUR

15:19:27

Euronext Dublin (XMSM)

0XM3400000000000ARBMJ8

515

48.62

EUR

15:19:30

Euronext Dublin (XMSM)

0XM3400000000000ARBMJE

69

48.61

EUR

15:19:34

Euronext Dublin (XMSM)

0XM3400000000000ARBMK0

17

48.61

EUR

15:19:34

Euronext Dublin (XMSM)

0XM3400000000000ARBMJV

249

48.61

EUR

15:19:34

Euronext Dublin (XMSM)

0XM3400000000000ARBMK1

252

48.61

EUR

15:19:55

Euronext Dublin (XMSM)

0XM3400000000000ARBML2

116

48.61

EUR

15:19:55

Euronext Dublin (XMSM)

0XM3400000000000ARBML3

 

 

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
 
 
POSNKCBDKBKBCNK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings