Transaction in Own Shares

RNS Number : 4548J
CRH PLC
13 December 2022
 

13th December 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 12th December 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.









Euronext Dublin


Number of ordinary shares purchased: 

161,016


Highest price paid per share:


€37.5900


Lowest price paid per share:


€37.2950


Volume weighted average price paid:

€37.4152







The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were affected by CRH's broker as part of the Programme announced on 20th September 2022.

Following settlement of the above transactions CRH will hold 28,375,678 of its ordinary shares in treasury which represents 3.665% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,764,660 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 12th December 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.








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








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

12/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.4152

161,016








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

275

37.41

EUR

08:01:55

Euronext Dublin (XMSM)

1519911

11

37.41

EUR

08:01:55

Euronext Dublin (XMSM)

1519909

287

37.40

EUR

08:02:01

Euronext Dublin (XMSM)

1520056

283

37.40

EUR

08:03:06

Euronext Dublin (XMSM)

1521561

7

37.38

EUR

08:03:31

Euronext Dublin (XMSM)

1522009

300

37.38

EUR

08:03:31

Euronext Dublin (XMSM)

1522007

276

37.35

EUR

08:04:12

Euronext Dublin (XMSM)

1522905

297

37.32

EUR

08:04:21

Euronext Dublin (XMSM)

1523084

304

37.40

EUR

08:07:06

Euronext Dublin (XMSM)

1525944

305

37.40

EUR

08:07:18

Euronext Dublin (XMSM)

1526154

201

37.40

EUR

08:07:50

Euronext Dublin (XMSM)

1526580

309

37.40

EUR

08:07:50

Euronext Dublin (XMSM)

1526578

83

37.40

EUR

08:07:50

Euronext Dublin (XMSM)

1526576

217

37.39

EUR

08:08:03

Euronext Dublin (XMSM)

1526753

130

37.40

EUR

08:08:03

Euronext Dublin (XMSM)

1526746

172

37.40

EUR

08:08:03

Euronext Dublin (XMSM)

1526744

82

37.39

EUR

08:08:05

Euronext Dublin (XMSM)

1526812

5

37.39

EUR

08:08:05

Euronext Dublin (XMSM)

1526810

35

37.38

EUR

08:08:29

Euronext Dublin (XMSM)

1529438

90

37.38

EUR

08:08:29

Euronext Dublin (XMSM)

1529436

202

37.38

EUR

08:08:31

Euronext Dublin (XMSM)

1529560

299

37.41

EUR

08:09:32

Euronext Dublin (XMSM)

1530810

296

37.40

EUR

08:09:34

Euronext Dublin (XMSM)

1530930

331

37.37

EUR

08:09:50

Euronext Dublin (XMSM)

1531425

386

37.38

EUR

08:12:07

Euronext Dublin (XMSM)

1534668

15

37.40

EUR

08:13:05

Euronext Dublin (XMSM)

1535966

300

37.40

EUR

08:13:05

Euronext Dublin (XMSM)

1535964

16

37.40

EUR

08:13:05

Euronext Dublin (XMSM)

1535962

288

37.38

EUR

08:13:42

Euronext Dublin (XMSM)

1536635

197

37.37

EUR

08:14:08

Euronext Dublin (XMSM)

1537104

147

37.38

EUR

08:14:36

Euronext Dublin (XMSM)

1537573

147

37.38

EUR

08:14:36

Euronext Dublin (XMSM)

1537575

110

37.38

EUR

08:14:37

Euronext Dublin (XMSM)

1537586

175

37.38

EUR

08:14:37

Euronext Dublin (XMSM)

1537584

131

37.38

EUR

08:15:30

Euronext Dublin (XMSM)

1538766

175

37.38

EUR

08:15:30

Euronext Dublin (XMSM)

1538758

187

37.36

EUR

08:15:34

Euronext Dublin (XMSM)

1538916

140

37.36

EUR

08:15:59

Euronext Dublin (XMSM)

1539527

23

37.33

EUR

08:17:07

Euronext Dublin (XMSM)

1540834

300

37.33

EUR

08:17:07

Euronext Dublin (XMSM)

1540832

22

37.32

EUR

08:18:00

Euronext Dublin (XMSM)

1541794

300

37.32

EUR

08:18:00

Euronext Dublin (XMSM)

1541792

84

37.35

EUR

08:20:16

Euronext Dublin (XMSM)

1544394

175

37.35

EUR

08:20:16

Euronext Dublin (XMSM)

1544392

20

37.35

EUR

08:20:16

Euronext Dublin (XMSM)

1544390

314

37.34

EUR

08:20:19

Euronext Dublin (XMSM)

1544469

284

37.34

EUR

08:20:19

Euronext Dublin (XMSM)

1544466

137

37.33

EUR

08:22:24

Euronext Dublin (XMSM)

1547550

128

37.33

EUR

08:22:24

Euronext Dublin (XMSM)

1547548

17

37.33

EUR

08:22:24

Euronext Dublin (XMSM)

1547546

195

37.32

EUR

08:22:36

Euronext Dublin (XMSM)

1547794

104

37.32

EUR

08:22:36

Euronext Dublin (XMSM)

1547792

200

37.35

EUR

08:23:52

Euronext Dublin (XMSM)

1549517

23

37.35

EUR

08:23:52

Euronext Dublin (XMSM)

1549512

98

37.36

EUR

08:23:52

Euronext Dublin (XMSM)

1549510

39

37.36

EUR

08:23:52

Euronext Dublin (XMSM)

1549508

173

37.36

EUR

08:23:52

Euronext Dublin (XMSM)

1549506

16

37.35

EUR

08:23:54

Euronext Dublin (XMSM)

1549551

147

37.35

EUR

08:23:54

Euronext Dublin (XMSM)

1549549

175

37.35

EUR

08:23:54

Euronext Dublin (XMSM)

1549547

117

37.35

EUR

08:23:54

Euronext Dublin (XMSM)

1549542

175

37.34

EUR

08:24:52

Euronext Dublin (XMSM)

1550743

60

37.34

EUR

08:24:53

Euronext Dublin (XMSM)

1550772

67

37.34

EUR

08:25:10

Euronext Dublin (XMSM)

1551139

330

37.35

EUR

08:26:23

Euronext Dublin (XMSM)

1552482

39

37.37

EUR

08:27:33

Euronext Dublin (XMSM)

1553722

137

37.37

EUR

08:27:33

Euronext Dublin (XMSM)

1553720

138

37.37

EUR

08:27:33

Euronext Dublin (XMSM)

1553718

166

37.35

EUR

08:28:16

Euronext Dublin (XMSM)

1554420

175

37.35

EUR

08:28:16

Euronext Dublin (XMSM)

1554418

93

37.36

EUR

08:29:17

Euronext Dublin (XMSM)

1555589

234

37.36

EUR

08:29:17

Euronext Dublin (XMSM)

1555587

308

37.38

EUR

08:30:44

Euronext Dublin (XMSM)

1557399

22

37.37

EUR

08:31:12

Euronext Dublin (XMSM)

1557885

300

37.37

EUR

08:31:12

Euronext Dublin (XMSM)

1557883

22

37.36

EUR

08:31:25

Euronext Dublin (XMSM)

1558313

300

37.36

EUR

08:31:25

Euronext Dublin (XMSM)

1558311

55

37.46

EUR

08:32:40

Euronext Dublin (XMSM)

1559855

134

37.46

EUR

08:32:42

Euronext Dublin (XMSM)

1559873

120

37.46

EUR

08:32:42

Euronext Dublin (XMSM)

1559871

58

37.46

EUR

08:32:42

Euronext Dublin (XMSM)

1559875

95

37.46

EUR

08:32:46

Euronext Dublin (XMSM)

1559992

147

37.46

EUR

08:32:46

Euronext Dublin (XMSM)

1559990

75

37.46

EUR

08:32:46

Euronext Dublin (XMSM)

1559988

431

37.45

EUR

08:32:48

Euronext Dublin (XMSM)

1560045

450

37.45

EUR

08:33:28

Euronext Dublin (XMSM)

1560720

160

37.47

EUR

08:34:43

Euronext Dublin (XMSM)

1562367

153

37.47

EUR

08:34:43

Euronext Dublin (XMSM)

1562365

334

37.49

EUR

08:35:54

Euronext Dublin (XMSM)

1563745

306

37.49

EUR

08:35:54

Euronext Dublin (XMSM)

1563743

297

37.52

EUR

08:37:30

Euronext Dublin (XMSM)

1565949

163

37.50

EUR

08:37:55

Euronext Dublin (XMSM)

1566507

147

37.49

EUR

08:37:55

Euronext Dublin (XMSM)

1566503

21

37.49

EUR

08:37:55

Euronext Dublin (XMSM)

1566505

297

37.50

EUR

08:37:55

Euronext Dublin (XMSM)

1566498

19

37.50

EUR

08:37:55

Euronext Dublin (XMSM)

1566500

212

37.50

EUR

08:39:00

Euronext Dublin (XMSM)

1567659

71

37.50

EUR

08:39:00

Euronext Dublin (XMSM)

1567657

115

37.50

EUR

08:39:23

Euronext Dublin (XMSM)

1568040

139

37.50

EUR

08:39:23

Euronext Dublin (XMSM)

1568038

175

37.47

EUR

08:40:54

Euronext Dublin (XMSM)

1569695

49

37.46

EUR

08:41:31

Euronext Dublin (XMSM)

1570325

112

37.48

EUR

08:42:32

Euronext Dublin (XMSM)

1571419

304

37.49

EUR

08:42:32

Euronext Dublin (XMSM)

1571417

151

37.48

EUR

08:42:33

Euronext Dublin (XMSM)

1571445

52

37.48

EUR

08:42:34

Euronext Dublin (XMSM)

1571462

294

37.41

EUR

08:43:41

Euronext Dublin (XMSM)

1572820

172

37.41

EUR

08:44:15

Euronext Dublin (XMSM)

1573380

110

37.39

EUR

08:45:41

Euronext Dublin (XMSM)

1574841

224

37.39

EUR

08:45:41

Euronext Dublin (XMSM)

1574843

301

37.38

EUR

08:47:38

Euronext Dublin (XMSM)

1576632

297

37.37

EUR

08:47:46

Euronext Dublin (XMSM)

1576734

90

37.36

EUR

08:50:00

Euronext Dublin (XMSM)

1578968

285

37.36

EUR

08:50:00

Euronext Dublin (XMSM)

1578962

295

37.36

EUR

08:51:06

Euronext Dublin (XMSM)

1581011

29

37.38

EUR

08:52:31

Euronext Dublin (XMSM)

1582426

175

37.38

EUR

08:52:46

Euronext Dublin (XMSM)

1582622

127

37.38

EUR

08:53:24

Euronext Dublin (XMSM)

1583143

271

37.40

EUR

08:54:37

Euronext Dublin (XMSM)

1584458

66

37.40

EUR

08:54:37

Euronext Dublin (XMSM)

1584456

208

37.41

EUR

08:55:57

Euronext Dublin (XMSM)

1585680

117

37.41

EUR

08:55:57

Euronext Dublin (XMSM)

1585678

300

37.39

EUR

08:56:03

Euronext Dublin (XMSM)

1585848

6

37.39

EUR

08:56:03

Euronext Dublin (XMSM)

1585850

289

37.38

EUR

08:57:16

Euronext Dublin (XMSM)

1586907

221

37.32

EUR

08:58:58

Euronext Dublin (XMSM)

1588451

134

37.34

EUR

09:00:02

Euronext Dublin (XMSM)

1589697

145

37.34

EUR

09:00:02

Euronext Dublin (XMSM)

1589695

12

37.33

EUR

09:00:15

Euronext Dublin (XMSM)

1590192

175

37.33

EUR

09:00:15

Euronext Dublin (XMSM)

1590190

140

37.33

EUR

09:00:15

Euronext Dublin (XMSM)

1590188

175

37.30

EUR

09:01:38

Euronext Dublin (XMSM)

1591199

175

37.32

EUR

09:03:07

Euronext Dublin (XMSM)

1592301

175

37.31

EUR

09:03:12

Euronext Dublin (XMSM)

1592378

161

37.31

EUR

09:03:42

Euronext Dublin (XMSM)

1592670

9

37.31

EUR

09:05:07

Euronext Dublin (XMSM)

1594803

147

37.31

EUR

09:05:07

Euronext Dublin (XMSM)

1594801

175

37.31

EUR

09:05:07

Euronext Dublin (XMSM)

1594799

295

37.31

EUR

09:05:07

Euronext Dublin (XMSM)

1594797

175

37.30

EUR

09:06:06

Euronext Dublin (XMSM)

1595654

164

37.30

EUR

09:06:11

Euronext Dublin (XMSM)

1595747

72

37.33

EUR

09:09:52

Euronext Dublin (XMSM)

1598890

224

37.33

EUR

09:09:52

Euronext Dublin (XMSM)

1598887

135

37.32

EUR

09:09:55

Euronext Dublin (XMSM)

1598968

208

37.32

EUR

09:09:55

Euronext Dublin (XMSM)

1598966

188

37.31

EUR

09:11:17

Euronext Dublin (XMSM)

1600169

114

37.31

EUR

09:11:30

Euronext Dublin (XMSM)

1600287

5

37.31

EUR

09:12:15

Euronext Dublin (XMSM)

1600972

175

37.31

EUR

09:12:15

Euronext Dublin (XMSM)

1600970

110

37.31

EUR

09:12:38

Euronext Dublin (XMSM)

1601366

79

37.31

EUR

09:15:13

Euronext Dublin (XMSM)

1603468

57

37.31

EUR

09:15:13

Euronext Dublin (XMSM)

1603466

175

37.31

EUR

09:15:13

Euronext Dublin (XMSM)

1603464

147

37.33

EUR

09:18:00

Euronext Dublin (XMSM)

1605868

287

37.33

EUR

09:18:00

Euronext Dublin (XMSM)

1605859

175

37.32

EUR

09:19:00

Euronext Dublin (XMSM)

1606535

87

37.31

EUR

09:19:03

Euronext Dublin (XMSM)

1606724

43

37.36

EUR

09:21:33

Euronext Dublin (XMSM)

1608820

298

37.36

EUR

09:21:33

Euronext Dublin (XMSM)

1608818

140

37.36

EUR

09:22:07

Euronext Dublin (XMSM)

1609239

175

37.36

EUR

09:22:07

Euronext Dublin (XMSM)

1609237

185

37.35

EUR

09:23:15

Euronext Dublin (XMSM)

1610354

114

37.35

EUR

09:23:15

Euronext Dublin (XMSM)

1610352

342

37.34

EUR

09:24:00

Euronext Dublin (XMSM)

1610906

90

37.35

EUR

09:25:36

Euronext Dublin (XMSM)

1612410

200

37.35

EUR

09:25:36

Euronext Dublin (XMSM)

1612408

31

37.35

EUR

09:26:37

Euronext Dublin (XMSM)

1613175

139

37.35

EUR

09:26:37

Euronext Dublin (XMSM)

1613173

147

37.35

EUR

09:26:37

Euronext Dublin (XMSM)

1613171

13

37.35

EUR

09:26:37

Euronext Dublin (XMSM)

1613168

283

37.35

EUR

09:26:37

Euronext Dublin (XMSM)

1613158

308

37.35

EUR

09:28:40

Euronext Dublin (XMSM)

1615504

48

37.35

EUR

09:28:49

Euronext Dublin (XMSM)

1615664

175

37.35

EUR

09:28:49

Euronext Dublin (XMSM)

1615642

42

37.35

EUR

09:28:49

Euronext Dublin (XMSM)

1615640

31

37.35

EUR

09:28:52

Euronext Dublin (XMSM)

1615690

339

37.37

EUR

09:31:34

Euronext Dublin (XMSM)

1618230

119

37.37

EUR

09:31:34

Euronext Dublin (XMSM)

1618228

175

37.37

EUR

09:31:34

Euronext Dublin (XMSM)

1618225

27

37.37

EUR

09:31:34

Euronext Dublin (XMSM)

1618223

301

37.46

EUR

09:36:28

Euronext Dublin (XMSM)

1622759

40

37.46

EUR

09:36:40

Euronext Dublin (XMSM)

1622951

299

37.46

EUR

09:36:40

Euronext Dublin (XMSM)

1622949

424

37.44

EUR

09:36:59

Euronext Dublin (XMSM)

1623267

175

37.44

EUR

09:37:28

Euronext Dublin (XMSM)

1623782

153

37.44

EUR

09:37:30

Euronext Dublin (XMSM)

1623855

314

37.43

EUR

09:37:35

Euronext Dublin (XMSM)

1624028

175

37.42

EUR

09:40:20

Euronext Dublin (XMSM)

1626500

136

37.42

EUR

09:40:20

Euronext Dublin (XMSM)

1626494

172

37.42

EUR

09:40:20

Euronext Dublin (XMSM)

1626496

211

37.41

EUR

09:41:29

Euronext Dublin (XMSM)

1627477

68

37.41

EUR

09:41:29

Euronext Dublin (XMSM)

1627475

75

37.45

EUR

09:45:34

Euronext Dublin (XMSM)

1631428

248

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631466

27

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631464

147

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631462

147

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631460

175

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631458

126

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631456

175

37.45

EUR

09:45:35

Euronext Dublin (XMSM)

1631454

68

37.45

EUR

09:45:36

Euronext Dublin (XMSM)

1631470

137

37.44

EUR

09:45:37

Euronext Dublin (XMSM)

1631487

185

37.44

EUR

09:45:41

Euronext Dublin (XMSM)

1631534

121

37.46

EUR

09:48:25

Euronext Dublin (XMSM)

1633537

155

37.46

EUR

09:48:25

Euronext Dublin (XMSM)

1633539

296

37.45

EUR

09:48:58

Euronext Dublin (XMSM)

1634029

300

37.43

EUR

09:50:49

Euronext Dublin (XMSM)

1635925

32

37.43

EUR

09:50:50

Euronext Dublin (XMSM)

1635943

310

37.40

EUR

09:52:14

Euronext Dublin (XMSM)

1637146

147

37.44

EUR

09:55:25

Euronext Dublin (XMSM)

1639540

271

37.44

EUR

09:55:25

Euronext Dublin (XMSM)

1639538

23

37.46

EUR

09:57:17

Euronext Dublin (XMSM)

1641136

300

37.46

EUR

09:57:17

Euronext Dublin (XMSM)

1641134

175

37.45

EUR

09:58:23

Euronext Dublin (XMSM)

1642031

111

37.45

EUR

09:58:50

Euronext Dublin (XMSM)

1642328

19

37.45

EUR

09:58:50

Euronext Dublin (XMSM)

1642326

175

37.45

EUR

09:58:50

Euronext Dublin (XMSM)

1642324

39

37.46

EUR

10:01:58

Euronext Dublin (XMSM)

1644369

299

37.46

EUR

10:01:58

Euronext Dublin (XMSM)

1644367

175

37.45

EUR

10:02:27

Euronext Dublin (XMSM)

1644651

137

37.45

EUR

10:02:27

Euronext Dublin (XMSM)

1644653

142

37.45

EUR

10:05:28

Euronext Dublin (XMSM)

1646598

15

37.45

EUR

10:05:28

Euronext Dublin (XMSM)

1646596

147

37.45

EUR

10:05:28

Euronext Dublin (XMSM)

1646594

125

37.45

EUR

10:05:28

Euronext Dublin (XMSM)

1646592

173

37.45

EUR

10:05:28

Euronext Dublin (XMSM)

1646590

300

37.44

EUR

10:05:38

Euronext Dublin (XMSM)

1646765

142

37.44

EUR

10:07:20

Euronext Dublin (XMSM)

1648007

117

37.45

EUR

10:08:27

Euronext Dublin (XMSM)

1648842

175

37.45

EUR

10:08:27

Euronext Dublin (XMSM)

1648839

128

37.46

EUR

10:10:21

Euronext Dublin (XMSM)

1649934

175

37.46

EUR

10:10:21

Euronext Dublin (XMSM)

1649932

263

37.46

EUR

10:10:21

Euronext Dublin (XMSM)

1649927

63

37.46

EUR

10:10:21

Euronext Dublin (XMSM)

1649925

341

37.45

EUR

10:11:24

Euronext Dublin (XMSM)

1650484

9

37.44

EUR

10:12:39

Euronext Dublin (XMSM)

1651240

8

37.44

EUR

10:12:46

Euronext Dublin (XMSM)

1651332

175

37.44

EUR

10:12:46

Euronext Dublin (XMSM)

1651330

105

37.44

EUR

10:12:48

Euronext Dublin (XMSM)

1651378

117

37.44

EUR

10:15:14

Euronext Dublin (XMSM)

1652663

180

37.44

EUR

10:15:14

Euronext Dublin (XMSM)

1652661

6

37.45

EUR

10:17:48

Euronext Dublin (XMSM)

1654431

144

37.45

EUR

10:18:03

Euronext Dublin (XMSM)

1654604

175

37.45

EUR

10:18:03

Euronext Dublin (XMSM)

1654602

102

37.44

EUR

10:18:31

Euronext Dublin (XMSM)

1654959

175

37.44

EUR

10:18:31

Euronext Dublin (XMSM)

1654957

18

37.40

EUR

10:20:45

Euronext Dublin (XMSM)

1656475

175

37.40

EUR

10:20:45

Euronext Dublin (XMSM)

1656473

96

37.40

EUR

10:20:45

Euronext Dublin (XMSM)

1656471

271

37.42

EUR

10:23:14

Euronext Dublin (XMSM)

1658210

42

37.42

EUR

10:23:14

Euronext Dublin (XMSM)

1658208

175

37.46

EUR

10:25:22

Euronext Dublin (XMSM)

1659538

167

37.46

EUR

10:25:22

Euronext Dublin (XMSM)

1659540

374

37.45

EUR

10:26:07

Euronext Dublin (XMSM)

1659951

308

37.47

EUR

10:30:20

Euronext Dublin (XMSM)

1662500

122

37.47

EUR

10:30:20

Euronext Dublin (XMSM)

1662498

174

37.47

EUR

10:30:20

Euronext Dublin (XMSM)

1662496

116

37.47

EUR

10:31:28

Euronext Dublin (XMSM)

1663125

53

37.47

EUR

10:31:28

Euronext Dublin (XMSM)

1663123

315

37.48

EUR

10:32:43

Euronext Dublin (XMSM)

1663843

144

37.47

EUR

10:33:35

Euronext Dublin (XMSM)

1664458

197

37.47

EUR

10:33:35

Euronext Dublin (XMSM)

1664456

123

37.47

EUR

10:33:42

Euronext Dublin (XMSM)

1664511

11

37.47

EUR

10:33:44

Euronext Dublin (XMSM)

1664522

206

37.47

EUR

10:33:52

Euronext Dublin (XMSM)

1664614

6

37.46

EUR

10:36:36

Euronext Dublin (XMSM)

1666164

317

37.46

EUR

10:36:36

Euronext Dublin (XMSM)

1666167

300

37.46

EUR

10:36:36

Euronext Dublin (XMSM)

1666161

17

37.45

EUR

10:40:06

Euronext Dublin (XMSM)

1668072

147

37.45

EUR

10:40:06

Euronext Dublin (XMSM)

1668070

147

37.45

EUR

10:40:06

Euronext Dublin (XMSM)

1668068

270

37.45

EUR

10:40:06

Euronext Dublin (XMSM)

1668066

134

37.48

EUR

10:41:59

Euronext Dublin (XMSM)

1669131

166

37.48

EUR

10:42:01

Euronext Dublin (XMSM)

1669169

44

37.49

EUR

10:44:42

Euronext Dublin (XMSM)

1670445

138

37.49

EUR

10:44:42

Euronext Dublin (XMSM)

1670443

147

37.49

EUR

10:44:42

Euronext Dublin (XMSM)

1670440

297

37.49

EUR

10:44:42

Euronext Dublin (XMSM)

1670435

258

37.49

EUR

10:46:45

Euronext Dublin (XMSM)

1671660

23

37.49

EUR

10:46:45

Euronext Dublin (XMSM)

1671658

11

37.46

EUR

10:48:29

Euronext Dublin (XMSM)

1672517

107

37.46

EUR

10:48:29

Euronext Dublin (XMSM)

1672521

175

37.46

EUR

10:48:29

Euronext Dublin (XMSM)

1672519

17

37.51

EUR

10:51:17

Euronext Dublin (XMSM)

1674213

147

37.51

EUR

10:51:17

Euronext Dublin (XMSM)

1674211

175

37.51

EUR

10:51:17

Euronext Dublin (XMSM)

1674209

321

37.50

EUR

10:51:20

Euronext Dublin (XMSM)

1674231

147

37.50

EUR

10:51:50

Euronext Dublin (XMSM)

1674521

147

37.50

EUR

10:51:50

Euronext Dublin (XMSM)

1674519

191

37.52

EUR

10:54:05

Euronext Dublin (XMSM)

1675904

145

37.52

EUR

10:54:05

Euronext Dublin (XMSM)

1675902

290

37.56

EUR

10:57:01

Euronext Dublin (XMSM)

1677322

148

37.56

EUR

10:57:01

Euronext Dublin (XMSM)

1677316

175

37.56

EUR

10:57:01

Euronext Dublin (XMSM)

1677314

323

37.56

EUR

10:57:02

Euronext Dublin (XMSM)

1677352

141

37.55

EUR

10:57:08

Euronext Dublin (XMSM)

1677418

169

37.55

EUR

10:57:08

Euronext Dublin (XMSM)

1677416

256

37.54

EUR

10:57:33

Euronext Dublin (XMSM)

1677729

10

37.54

EUR

10:57:33

Euronext Dublin (XMSM)

1677725

29

37.54

EUR

10:57:33

Euronext Dublin (XMSM)

1677727

27

37.56

EUR

11:00:00

Euronext Dublin (XMSM)

1679144

296

37.56

EUR

11:00:00

Euronext Dublin (XMSM)

1679142

310

37.55

EUR

11:01:10

Euronext Dublin (XMSM)

1679722

135

37.54

EUR

11:01:40

Euronext Dublin (XMSM)

1679975

28

37.54

EUR

11:01:40

Euronext Dublin (XMSM)

1679973

175

37.54

EUR

11:01:40

Euronext Dublin (XMSM)

1679971

5

37.53

EUR

11:05:23

Euronext Dublin (XMSM)

1681909

147

37.53

EUR

11:05:23

Euronext Dublin (XMSM)

1681907

175

37.53

EUR

11:05:23

Euronext Dublin (XMSM)

1681905

139

37.53

EUR

11:06:23

Euronext Dublin (XMSM)

1682339

147

37.53

EUR

11:06:23

Euronext Dublin (XMSM)

1682337

287

37.53

EUR

11:06:23

Euronext Dublin (XMSM)

1682330

92

37.56

EUR

11:11:10

Euronext Dublin (XMSM)

1684615

150

37.56

EUR

11:11:10

Euronext Dublin (XMSM)

1684604

251

37.56

EUR

11:11:10

Euronext Dublin (XMSM)

1684606

191

37.56

EUR

11:11:10

Euronext Dublin (XMSM)

1684608

150

37.56

EUR

11:11:10

Euronext Dublin (XMSM)

1684610

163

37.55

EUR

11:11:55

Euronext Dublin (XMSM)

1684912

175

37.55

EUR

11:11:55

Euronext Dublin (XMSM)

1684910

90

37.58

EUR

11:15:53

Euronext Dublin (XMSM)

1686998

350

37.58

EUR

11:15:53

Euronext Dublin (XMSM)

1686996

120

37.58

EUR

11:15:53

Euronext Dublin (XMSM)

1686989

87

37.58

EUR

11:15:53

Euronext Dublin (XMSM)

1686987

322

37.58

EUR

11:15:53

Euronext Dublin (XMSM)

1686985

328

37.58

EUR

11:16:24

Euronext Dublin (XMSM)

1687298

7

37.57

EUR

11:17:43

Euronext Dublin (XMSM)

1687923

11

37.59

EUR

11:19:01

Euronext Dublin (XMSM)

1688500

315

37.59

EUR

11:19:21

Euronext Dublin (XMSM)

1688679

146

37.59

EUR

11:20:42

Euronext Dublin (XMSM)

1689272

175

37.59

EUR

11:20:42

Euronext Dublin (XMSM)

1689270

4

37.59

EUR

11:20:42

Euronext Dublin (XMSM)

1689274

74

37.58

EUR

11:20:42

Euronext Dublin (XMSM)

1689267

192

37.57

EUR

11:22:56

Euronext Dublin (XMSM)

1690204

34

37.57

EUR

11:22:56

Euronext Dublin (XMSM)

1690201

57

37.57

EUR

11:22:56

Euronext Dublin (XMSM)

1690199

336

37.56

EUR

11:24:56

Euronext Dublin (XMSM)

1691085

271

37.54

EUR

11:27:51

Euronext Dublin (XMSM)

1692436

63

37.54

EUR

11:27:51

Euronext Dublin (XMSM)

1692434

291

37.55

EUR

11:29:36

Euronext Dublin (XMSM)

1693425

117

37.54

EUR

11:31:12

Euronext Dublin (XMSM)

1694348

172

37.54

EUR

11:31:12

Euronext Dublin (XMSM)

1694346

283

37.53

EUR

11:34:31

Euronext Dublin (XMSM)

1695842

301

37.51

EUR

11:34:32

Euronext Dublin (XMSM)

1695849

287

37.50

EUR

11:34:37

Euronext Dublin (XMSM)

1695897

134

37.51

EUR

11:35:57

Euronext Dublin (XMSM)

1696684

308

37.51

EUR

11:35:57

Euronext Dublin (XMSM)

1696681

336

37.51

EUR

11:37:39

Euronext Dublin (XMSM)

1697522

296

37.50

EUR

11:37:40

Euronext Dublin (XMSM)

1697524

398

37.51

EUR

11:41:49

Euronext Dublin (XMSM)

1699738

400

37.52

EUR

11:41:49

Euronext Dublin (XMSM)

1699735

49

37.50

EUR

11:41:54

Euronext Dublin (XMSM)

1699842

44

37.50

EUR

11:42:22

Euronext Dublin (XMSM)

1700189

148

37.50

EUR

11:42:22

Euronext Dublin (XMSM)

1700187

147

37.50

EUR

11:42:22

Euronext Dublin (XMSM)

1700185

175

37.50

EUR

11:42:22

Euronext Dublin (XMSM)

1700183

16

37.50

EUR

11:45:21

Euronext Dublin (XMSM)

1701595

147

37.50

EUR

11:45:21

Euronext Dublin (XMSM)

1701592

148

37.50

EUR

11:45:21

Euronext Dublin (XMSM)

1701590

298

37.50

EUR

11:45:21

Euronext Dublin (XMSM)

1701573

280

37.46

EUR

11:46:23

Euronext Dublin (XMSM)

1702463

175

37.50

EUR

11:50:10

Euronext Dublin (XMSM)

1704397

312

37.50

EUR

11:50:10

Euronext Dublin (XMSM)

1704394

288

37.49

EUR

11:51:06

Euronext Dublin (XMSM)

1704839

284

37.50

EUR

11:53:03

Euronext Dublin (XMSM)

1705685

299

37.50

EUR

11:55:43

Euronext Dublin (XMSM)

1706819

52

37.50

EUR

11:56:54

Euronext Dublin (XMSM)

1707615

288

37.50

EUR

11:56:54

Euronext Dublin (XMSM)

1707613

12

37.50

EUR

11:56:54

Euronext Dublin (XMSM)

1707611

18

37.49

EUR

11:58:15

Euronext Dublin (XMSM)

1708294

293

37.49

EUR

11:58:15

Euronext Dublin (XMSM)

1708292

309

37.47

EUR

12:00:02

Euronext Dublin (XMSM)

1709651

287

37.46

EUR

12:00:42

Euronext Dublin (XMSM)

1709984

9

37.43

EUR

12:03:17

Euronext Dublin (XMSM)

1711550

300

37.43

EUR

12:03:17

Euronext Dublin (XMSM)

1711548

19

37.43

EUR

12:03:17

Euronext Dublin (XMSM)

1711546

38

37.45

EUR

12:05:23

Euronext Dublin (XMSM)

1712918

255

37.45

EUR

12:05:23

Euronext Dublin (XMSM)

1712916

10

37.44

EUR

12:06:03

Euronext Dublin (XMSM)

1713342

276

37.44

EUR

12:06:03

Euronext Dublin (XMSM)

1713344

158

37.43

EUR

12:09:46

Euronext Dublin (XMSM)

1715388

135

37.43

EUR

12:09:46

Euronext Dublin (XMSM)

1715385

175

37.44

EUR

12:11:17

Euronext Dublin (XMSM)

1716286

57

37.44

EUR

12:11:43

Euronext Dublin (XMSM)

1716566

282

37.44

EUR

12:11:43

Euronext Dublin (XMSM)

1716564

133

37.44

EUR

12:11:43

Euronext Dublin (XMSM)

1716562

305

37.44

EUR

12:14:34

Euronext Dublin (XMSM)

1718210

113

37.43

EUR

12:15:04

Euronext Dublin (XMSM)

1718498

188

37.43

EUR

12:15:04

Euronext Dublin (XMSM)

1718496

40

37.37

EUR

12:18:14

Euronext Dublin (XMSM)

1720364

300

37.37

EUR

12:18:14

Euronext Dublin (XMSM)

1720362

70

37.35

EUR

12:20:11

Euronext Dublin (XMSM)

1721989

24

37.35

EUR

12:20:13

Euronext Dublin (XMSM)

1722028

188

37.35

EUR

12:20:13

Euronext Dublin (XMSM)

1722026

333

37.35

EUR

12:23:24

Euronext Dublin (XMSM)

1723763

175

37.37

EUR

12:28:35

Euronext Dublin (XMSM)

1726804

151

37.37

EUR

12:29:47

Euronext Dublin (XMSM)

1727519

135

37.37

EUR

12:29:47

Euronext Dublin (XMSM)

1727517

50

37.38

EUR

12:30:14

Euronext Dublin (XMSM)

1727861

286

37.37

EUR

12:30:16

Euronext Dublin (XMSM)

1727880

47

37.39

EUR

12:32:30

Euronext Dublin (XMSM)

1729148

148

37.39

EUR

12:32:30

Euronext Dublin (XMSM)

1729146

175

37.39

EUR

12:32:30

Euronext Dublin (XMSM)

1729144

239

37.39

EUR

12:32:33

Euronext Dublin (XMSM)

1729168

61

37.39

EUR

12:32:33

Euronext Dublin (XMSM)

1729166

208

37.40

EUR

12:35:48

Euronext Dublin (XMSM)

1731059

73

37.40

EUR

12:35:48

Euronext Dublin (XMSM)

1731057

395

37.41

EUR

12:35:48

Euronext Dublin (XMSM)

1731050

16

37.41

EUR

12:35:48

Euronext Dublin (XMSM)

1731048

19

37.39

EUR

12:36:04

Euronext Dublin (XMSM)

1731268

299

37.39

EUR

12:36:04

Euronext Dublin (XMSM)

1731266

317

37.38

EUR

12:36:14

Euronext Dublin (XMSM)

1731445

100

37.39

EUR

12:40:42

Euronext Dublin (XMSM)

1733744

206

37.39

EUR

12:40:42

Euronext Dublin (XMSM)

1733742

42

37.39

EUR

12:45:57

Euronext Dublin (XMSM)

1736457

249

37.39

EUR

12:45:57

Euronext Dublin (XMSM)

1736455

96

37.36

EUR

12:49:38

Euronext Dublin (XMSM)

1738593

184

37.36

EUR

12:49:38

Euronext Dublin (XMSM)

1738591

298

37.36

EUR

12:51:53

Euronext Dublin (XMSM)

1740053

337

37.36

EUR

12:53:24

Euronext Dublin (XMSM)

1741067

277

37.37

EUR

12:57:26

Euronext Dublin (XMSM)

1743668

285

37.38

EUR

13:00:14

Euronext Dublin (XMSM)

1745562

50

37.40

EUR

13:02:48

Euronext Dublin (XMSM)

1747187

147

37.40

EUR

13:02:48

Euronext Dublin (XMSM)

1747185

147

37.40

EUR

13:02:48

Euronext Dublin (XMSM)

1747183

175

37.40

EUR

13:02:48

Euronext Dublin (XMSM)

1747181

327

37.39

EUR

13:03:28

Euronext Dublin (XMSM)

1747629

281

37.38

EUR

13:04:02

Euronext Dublin (XMSM)

1747998

332

37.41

EUR

13:07:14

Euronext Dublin (XMSM)

1750131

316

37.42

EUR

13:08:12

Euronext Dublin (XMSM)

1750798

20

37.42

EUR

13:08:12

Euronext Dublin (XMSM)

1750796

30

37.42

EUR

13:09:43

Euronext Dublin (XMSM)

1751734

300

37.42

EUR

13:09:43

Euronext Dublin (XMSM)

1751732

10

37.40

EUR

13:11:47

Euronext Dublin (XMSM)

1752909

305

37.40

EUR

13:11:50

Euronext Dublin (XMSM)

1752938

95

37.40

EUR

13:11:52

Euronext Dublin (XMSM)

1752956

35

37.40

EUR

13:12:31

Euronext Dublin (XMSM)

1753389

287

37.40

EUR

13:12:31

Euronext Dublin (XMSM)

1753387

175

37.40

EUR

13:12:31

Euronext Dublin (XMSM)

1753385

50

37.39

EUR

13:12:53

Euronext Dublin (XMSM)

1753598

147

37.39

EUR

13:12:53

Euronext Dublin (XMSM)

1753596

50

37.39

EUR

13:13:14

Euronext Dublin (XMSM)

1753771

44

37.39

EUR

13:13:14

Euronext Dublin (XMSM)

1753769

79

37.39

EUR

13:13:14

Euronext Dublin (XMSM)

1753773

117

37.39

EUR

13:13:14

Euronext Dublin (XMSM)

1753775

150

37.38

EUR

13:13:30

Euronext Dublin (XMSM)

1753947

318

37.40

EUR

13:15:38

Euronext Dublin (XMSM)

1755360

99

37.41

EUR

13:20:18

Euronext Dublin (XMSM)

1758372

177

37.41

EUR

13:20:18

Euronext Dublin (XMSM)

1758370

13

37.41

EUR

13:20:18

Euronext Dublin (XMSM)

1758368

55

37.40

EUR

13:20:22

Euronext Dublin (XMSM)

1758492

280

37.40

EUR

13:20:22

Euronext Dublin (XMSM)

1758490

306

37.39

EUR

13:28:10

Euronext Dublin (XMSM)

1763164

102

37.39

EUR

13:32:29

Euronext Dublin (XMSM)

1766656

73

37.39

EUR

13:32:29

Euronext Dublin (XMSM)

1766654

128

37.39

EUR

13:32:29

Euronext Dublin (XMSM)

1766652

325

37.41

EUR

13:34:32

Euronext Dublin (XMSM)

1767951

10

37.41

EUR

13:34:32

Euronext Dublin (XMSM)

1767949

337

37.41

EUR

13:35:00

Euronext Dublin (XMSM)

1768245

200

37.41

EUR

13:35:03

Euronext Dublin (XMSM)

1768310

82

37.41

EUR

13:35:03

Euronext Dublin (XMSM)

1768308

258

37.41

EUR

13:36:55

Euronext Dublin (XMSM)

1769470

19

37.41

EUR

13:36:55

Euronext Dublin (XMSM)

1769468

60

37.42

EUR

13:40:23

Euronext Dublin (XMSM)

1771630

259

37.42

EUR

13:40:23

Euronext Dublin (XMSM)

1771628

21

37.41

EUR

13:40:44

Euronext Dublin (XMSM)

1771809

44

37.41

EUR

13:40:45

Euronext Dublin (XMSM)

1771839

33

37.41

EUR

13:40:45

Euronext Dublin (XMSM)

1771837

220

37.42

EUR

13:42:40

Euronext Dublin (XMSM)

1773217

96

37.42

EUR

13:42:40

Euronext Dublin (XMSM)

1773215

101

37.41

EUR

13:45:01

Euronext Dublin (XMSM)

1774744

147

37.45

EUR

13:47:47

Euronext Dublin (XMSM)

1776442

147

37.45

EUR

13:47:47

Euronext Dublin (XMSM)

1776440

55

37.45

EUR

13:48:40

Euronext Dublin (XMSM)

1776877

147

37.45

EUR

13:48:40

Euronext Dublin (XMSM)

1776875

89

37.45

EUR

13:48:40

Euronext Dublin (XMSM)

1776873

155

37.45

EUR

13:49:08

Euronext Dublin (XMSM)

1777254

30

37.45

EUR

13:50:04

Euronext Dublin (XMSM)

1778115

429

37.45

EUR

13:50:26

Euronext Dublin (XMSM)

1778400

189

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778397

200

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778395

67

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778390

260

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778388

180

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778386

170

37.46

EUR

13:50:26

Euronext Dublin (XMSM)

1778382

315

37.44

EUR

13:50:33

Euronext Dublin (XMSM)

1778559

166

37.44

EUR

13:51:24

Euronext Dublin (XMSM)

1779795

175

37.44

EUR

13:51:24

Euronext Dublin (XMSM)

1779793

262

37.39

EUR

13:53:44

Euronext Dublin (XMSM)

1781604

73

37.39

EUR

13:53:44

Euronext Dublin (XMSM)

1781602

44

37.35

EUR

13:56:07

Euronext Dublin (XMSM)

1784447

350

37.36

EUR

13:56:07

Euronext Dublin (XMSM)

1784444

277

37.36

EUR

13:56:08

Euronext Dublin (XMSM)

1784455

331

37.36

EUR

13:56:21

Euronext Dublin (XMSM)

1784620

613

37.36

EUR

13:56:21

Euronext Dublin (XMSM)

1784618

300

37.36

EUR

13:56:23

Euronext Dublin (XMSM)

1784638

64

37.36

EUR

13:56:23

Euronext Dublin (XMSM)

1784636

211

37.36

EUR

13:56:23

Euronext Dublin (XMSM)

1784634

89

37.37

EUR

13:57:09

Euronext Dublin (XMSM)

1785370

175

37.37

EUR

13:57:09

Euronext Dublin (XMSM)

1785368

456

37.37

EUR

13:57:09

Euronext Dublin (XMSM)

1785358

317

37.37

EUR

13:57:09

Euronext Dublin (XMSM)

1785356

172

37.37

EUR

13:57:09

Euronext Dublin (XMSM)

1785354

187

37.39

EUR

14:00:03

Euronext Dublin (XMSM)

1787751

175

37.39

EUR

14:00:03

Euronext Dublin (XMSM)

1787748

113

37.39

EUR

14:00:07

Euronext Dublin (XMSM)

1787819

175

37.39

EUR

14:00:09

Euronext Dublin (XMSM)

1787848

322

37.42

EUR

14:04:01

Euronext Dublin (XMSM)

1790952

281

37.41

EUR

14:09:00

Euronext Dublin (XMSM)

1794681

53

37.41

EUR

14:09:00

Euronext Dublin (XMSM)

1794679

163

37.43

EUR

14:12:58

Euronext Dublin (XMSM)

1797880

17

37.43

EUR

14:13:21

Euronext Dublin (XMSM)

1798193

300

37.43

EUR

14:13:21

Euronext Dublin (XMSM)

1798191

22

37.42

EUR

14:14:58

Euronext Dublin (XMSM)

1799519

175

37.42

EUR

14:14:58

Euronext Dublin (XMSM)

1799517

138

37.42

EUR

14:14:58

Euronext Dublin (XMSM)

1799515

149

37.43

EUR

14:16:26

Euronext Dublin (XMSM)

1800640

4

37.44

EUR

14:18:08

Euronext Dublin (XMSM)

1801946

300

37.44

EUR

14:18:08

Euronext Dublin (XMSM)

1801944

11

37.44

EUR

14:18:08

Euronext Dublin (XMSM)

1801942

27

37.42

EUR

14:19:29

Euronext Dublin (XMSM)

1803198

249

37.42

EUR

14:19:29

Euronext Dublin (XMSM)

1803200

116

37.43

EUR

14:22:51

Euronext Dublin (XMSM)

1806146

175

37.43

EUR

14:22:51

Euronext Dublin (XMSM)

1806144

108

37.42

EUR

14:23:16

Euronext Dublin (XMSM)

1806599

175

37.42

EUR

14:23:16

Euronext Dublin (XMSM)

1806597

222

37.43

EUR

14:30:01

Euronext Dublin (XMSM)

1814716

100

37.43

EUR

14:30:01

Euronext Dublin (XMSM)

1814714

175

37.43

EUR

14:30:03

Euronext Dublin (XMSM)

1815540

146

37.43

EUR

14:30:03

Euronext Dublin (XMSM)

1815467

174

37.43

EUR

14:30:03

Euronext Dublin (XMSM)

1815465

37

37.42

EUR

14:30:05

Euronext Dublin (XMSM)

1815797

143

37.42

EUR

14:30:05

Euronext Dublin (XMSM)

1815795

119

37.42

EUR

14:30:05

Euronext Dublin (XMSM)

1815793

175

37.41

EUR

14:30:28

Euronext Dublin (XMSM)

1817168

163

37.43

EUR

14:31:01

Euronext Dublin (XMSM)

1818886

7

37.43

EUR

14:31:01

Euronext Dublin (XMSM)

1818890

147

37.43

EUR

14:31:01

Euronext Dublin (XMSM)

1818888

32

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818934

149

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818932

2

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818930

44

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818928

147

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818926

147

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818924

14

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818919

296

37.43

EUR

14:31:02

Euronext Dublin (XMSM)

1818917

21

37.44

EUR

14:31:51

Euronext Dublin (XMSM)

1821037

274

37.44

EUR

14:31:51

Euronext Dublin (XMSM)

1821034

175

37.44

EUR

14:32:03

Euronext Dublin (XMSM)

1821364

314

37.44

EUR

14:32:03

Euronext Dublin (XMSM)

1821359

129

37.44

EUR

14:32:04

Euronext Dublin (XMSM)

1821366

175

37.47

EUR

14:33:08

Euronext Dublin (XMSM)

1823253

147

37.47

EUR

14:33:08

Euronext Dublin (XMSM)

1823255

175

37.47

EUR

14:33:09

Euronext Dublin (XMSM)

1823273

83

37.47

EUR

14:33:09

Euronext Dublin (XMSM)

1823266

64

37.47

EUR

14:33:09

Euronext Dublin (XMSM)

1823264

44

37.47

EUR

14:33:09

Euronext Dublin (XMSM)

1823262

147

37.47

EUR

14:33:15

Euronext Dublin (XMSM)

1823482

175

37.47

EUR

14:33:15

Euronext Dublin (XMSM)

1823480

126

37.46

EUR

14:33:21

Euronext Dublin (XMSM)

1823904

175

37.46

EUR

14:33:21

Euronext Dublin (XMSM)

1823902

140

37.48

EUR

14:33:46

Euronext Dublin (XMSM)

1824924

28

37.48

EUR

14:33:46

Euronext Dublin (XMSM)

1824922

89

37.48

EUR

14:33:46

Euronext Dublin (XMSM)

1824920

112

37.48

EUR

14:34:02

Euronext Dublin (XMSM)

1825592

173

37.48

EUR

14:34:02

Euronext Dublin (XMSM)

1825590

175

37.45

EUR

14:34:48

Euronext Dublin (XMSM)

1826905

112

37.45

EUR

14:35:43

Euronext Dublin (XMSM)

1828527

138

37.45

EUR

14:35:59

Euronext Dublin (XMSM)

1828894

37

37.45

EUR

14:35:59

Euronext Dublin (XMSM)

1828896

27

37.45

EUR

14:36:03

Euronext Dublin (XMSM)

1828983

28

37.45

EUR

14:36:03

Euronext Dublin (XMSM)

1828981

79

37.45

EUR

14:36:03

Euronext Dublin (XMSM)

1828979

147

37.45

EUR

14:36:03

Euronext Dublin (XMSM)

1828977

179

37.45

EUR

14:36:03

Euronext Dublin (XMSM)

1828971

156

37.43

EUR

14:37:20

Euronext Dublin (XMSM)

1831118

175

37.43

EUR

14:37:20

Euronext Dublin (XMSM)

1831116

128

37.40

EUR

14:38:46

Euronext Dublin (XMSM)

1833604

4

37.40

EUR

14:38:46

Euronext Dublin (XMSM)

1833602

102

37.40

EUR

14:38:46

Euronext Dublin (XMSM)

1833600

66

37.40

EUR

14:38:46

Euronext Dublin (XMSM)

1833598

28

37.42

EUR

14:38:46

Euronext Dublin (XMSM)

1833580

300

37.42

EUR

14:38:46

Euronext Dublin (XMSM)

1833578

172

37.40

EUR

14:38:47

Euronext Dublin (XMSM)

1833657

163

37.40

EUR

14:38:58

Euronext Dublin (XMSM)

1834227

175

37.38

EUR

14:39:40

Euronext Dublin (XMSM)

1835782

146

37.38

EUR

14:39:45

Euronext Dublin (XMSM)

1835862

337

37.37

EUR

14:40:45

Euronext Dublin (XMSM)

1837624

128

37.37

EUR

14:40:45

Euronext Dublin (XMSM)

1837622

175

37.37

EUR

14:40:45

Euronext Dublin (XMSM)

1837620

147

37.37

EUR

14:42:31

Euronext Dublin (XMSM)

1840395

175

37.37

EUR

14:42:31

Euronext Dublin (XMSM)

1840393

417

37.37

EUR

14:42:31

Euronext Dublin (XMSM)

1840389

288

37.37

EUR

14:42:31

Euronext Dublin (XMSM)

1840387

10

37.37

EUR

14:42:31

Euronext Dublin (XMSM)

1840385

329

37.37

EUR

14:42:37

Euronext Dublin (XMSM)

1840512

68

37.36

EUR

14:43:07

Euronext Dublin (XMSM)

1841199

147

37.41

EUR

14:44:20

Euronext Dublin (XMSM)

1842839

147

37.41

EUR

14:44:20

Euronext Dublin (XMSM)

1842837

175

37.41

EUR

14:44:20

Euronext Dublin (XMSM)

1842835

65

37.41

EUR

14:44:42

Euronext Dublin (XMSM)

1843363

147

37.40

EUR

14:44:42

Euronext Dublin (XMSM)

1843361

15

37.40

EUR

14:44:42

Euronext Dublin (XMSM)

1843359

140

37.40

EUR

14:44:42

Euronext Dublin (XMSM)

1843357

330

37.40

EUR

14:44:42

Euronext Dublin (XMSM)

1843347

345

37.40

EUR

14:44:42

Euronext Dublin (XMSM)

1843349

4

37.39

EUR

14:45:01

Euronext Dublin (XMSM)

1843878

328

37.39

EUR

14:45:01

Euronext Dublin (XMSM)

1843876

130

37.42

EUR

14:46:22

Euronext Dublin (XMSM)

1846259

175

37.42

EUR

14:46:22

Euronext Dublin (XMSM)

1846257

175

37.42

EUR

14:46:36

Euronext Dublin (XMSM)

1846579

290

37.42

EUR

14:47:04

Euronext Dublin (XMSM)

1847278

172

37.41

EUR

14:47:06

Euronext Dublin (XMSM)

1847328

86

37.41

EUR

14:47:12

Euronext Dublin (XMSM)

1847449

29

37.41

EUR

14:47:12

Euronext Dublin (XMSM)

1847447

175

37.41

EUR

14:47:52

Euronext Dublin (XMSM)

1848493

104

37.41

EUR

14:47:53

Euronext Dublin (XMSM)

1848531

279

37.40

EUR

14:48:09

Euronext Dublin (XMSM)

1849187

43

37.39

EUR

14:48:26

Euronext Dublin (XMSM)

1849763

175

37.39

EUR

14:48:26

Euronext Dublin (XMSM)

1849749

175

37.42

EUR

14:49:18

Euronext Dublin (XMSM)

1851550

42

37.42

EUR

14:50:00

Euronext Dublin (XMSM)

1852883

297

37.42

EUR

14:50:00

Euronext Dublin (XMSM)

1852881

3

37.42

EUR

14:51:00

Euronext Dublin (XMSM)

1854658

300

37.42

EUR

14:51:00

Euronext Dublin (XMSM)

1854656

12

37.42

EUR

14:51:00

Euronext Dublin (XMSM)

1854654

281

37.41

EUR

14:51:35

Euronext Dublin (XMSM)

1855502

25

37.41

EUR

14:52:46

Euronext Dublin (XMSM)

1856879

60

37.41

EUR

14:52:46

Euronext Dublin (XMSM)

1856877

192

37.41

EUR

14:52:46

Euronext Dublin (XMSM)

1856875

16

37.41

EUR

14:53:16

Euronext Dublin (XMSM)

1857567

296

37.41

EUR

14:53:16

Euronext Dublin (XMSM)

1857563

175

37.40

EUR

14:53:16

Euronext Dublin (XMSM)

1857565

151

37.40

EUR

14:53:17

Euronext Dublin (XMSM)

1857641

175

37.40

EUR

14:53:44

Euronext Dublin (XMSM)

1858283

141

37.40

EUR

14:53:46

Euronext Dublin (XMSM)

1858436

85

37.39

EUR

14:54:05

Euronext Dublin (XMSM)

1858906

125

37.39

EUR

14:54:16

Euronext Dublin (XMSM)

1859212

147

37.39

EUR

14:54:16

Euronext Dublin (XMSM)

1859210

56

37.39

EUR

14:54:16

Euronext Dublin (XMSM)

1859208

173

37.42

EUR

14:57:22

Euronext Dublin (XMSM)

1864600

15

37.43

EUR

14:57:22

Euronext Dublin (XMSM)

1864558

147

37.43

EUR

14:57:22

Euronext Dublin (XMSM)

1864556

147

37.43

EUR

14:57:22

Euronext Dublin (XMSM)

1864554

315

37.43

EUR

14:57:22

Euronext Dublin (XMSM)

1864531

135

37.42

EUR

14:57:23

Euronext Dublin (XMSM)

1864629

188

37.45

EUR

14:58:14

Euronext Dublin (XMSM)

1866017

327

37.45

EUR

14:58:39

Euronext Dublin (XMSM)

1866742

119

37.45

EUR

14:58:39

Euronext Dublin (XMSM)

1866740

175

37.46

EUR

14:59:46

Euronext Dublin (XMSM)

1868251

132

37.46

EUR

14:59:46

Euronext Dublin (XMSM)

1868253

159

37.45

EUR

14:59:53

Euronext Dublin (XMSM)

1868499

174

37.45

EUR

14:59:53

Euronext Dublin (XMSM)

1868496

320

37.45

EUR

15:00:15

Euronext Dublin (XMSM)

1869966

19

37.44

EUR

15:00:33

Euronext Dublin (XMSM)

1870864

287

37.44

EUR

15:00:33

Euronext Dublin (XMSM)

1870862

175

37.45

EUR

15:01:30

Euronext Dublin (XMSM)

1872754

175

37.44

EUR

15:01:41

Euronext Dublin (XMSM)

1873143

56

37.44

EUR

15:01:43

Euronext Dublin (XMSM)

1873186

49

37.44

EUR

15:01:43

Euronext Dublin (XMSM)

1873184

35

37.43

EUR

15:02:26

Euronext Dublin (XMSM)

1874177

244

37.43

EUR

15:02:26

Euronext Dublin (XMSM)

1874175

175

37.43

EUR

15:02:30

Euronext Dublin (XMSM)

1874292

11

37.44

EUR

15:03:16

Euronext Dublin (XMSM)

1875508

325

37.44

EUR

15:03:16

Euronext Dublin (XMSM)

1875506

3

37.44

EUR

15:03:49

Euronext Dublin (XMSM)

1876452

300

37.44

EUR

15:03:49

Euronext Dublin (XMSM)

1876450

14

37.44

EUR

15:03:49

Euronext Dublin (XMSM)

1876448

6

37.43

EUR

15:04:00

Euronext Dublin (XMSM)

1876698

181

37.43

EUR

15:04:05

Euronext Dublin (XMSM)

1876878

10

37.43

EUR

15:04:05

Euronext Dublin (XMSM)

1876876

18

37.43

EUR

15:04:05

Euronext Dublin (XMSM)

1876874

77

37.43

EUR

15:04:05

Euronext Dublin (XMSM)

1876872

77

37.44

EUR

15:05:55

Euronext Dublin (XMSM)

1879438

26

37.44

EUR

15:05:55

Euronext Dublin (XMSM)

1879436

174

37.44

EUR

15:06:00

Euronext Dublin (XMSM)

1879566

315

37.43

EUR

15:06:02

Euronext Dublin (XMSM)

1879633

147

37.43

EUR

15:06:12

Euronext Dublin (XMSM)

1879948

147

37.43

EUR

15:06:12

Euronext Dublin (XMSM)

1879946

31

37.42

EUR

15:06:17

Euronext Dublin (XMSM)

1880404

26

37.42

EUR

15:06:17

Euronext Dublin (XMSM)

1880399

74

37.42

EUR

15:06:17

Euronext Dublin (XMSM)

1880401

175

37.42

EUR

15:06:17

Euronext Dublin (XMSM)

1880397

27

37.41

EUR

15:07:27

Euronext Dublin (XMSM)

1882097

300

37.41

EUR

15:07:27

Euronext Dublin (XMSM)

1882095

46

37.42

EUR

15:08:16

Euronext Dublin (XMSM)

1883282

147

37.42

EUR

15:08:16

Euronext Dublin (XMSM)

1883280

30

37.42

EUR

15:08:16

Euronext Dublin (XMSM)

1883278

171

37.42

EUR

15:08:16

Euronext Dublin (XMSM)

1883276

175

37.41

EUR

15:10:06

Euronext Dublin (XMSM)

1886193

82

37.40

EUR

15:10:13

Euronext Dublin (XMSM)

1886359

260

37.40

EUR

15:10:14

Euronext Dublin (XMSM)

1886462

147

37.40

EUR

15:11:04

Euronext Dublin (XMSM)

1887464

147

37.40

EUR

15:11:04

Euronext Dublin (XMSM)

1887462

122

37.40

EUR

15:11:04

Euronext Dublin (XMSM)

1887452

175

37.40

EUR

15:11:04

Euronext Dublin (XMSM)

1887450

738

37.41

EUR

15:12:12

Euronext Dublin (XMSM)

1889254

51

37.41

EUR

15:12:12

Euronext Dublin (XMSM)

1889256

147

37.41

EUR

15:12:17

Euronext Dublin (XMSM)

1889390

147

37.41

EUR

15:12:17

Euronext Dublin (XMSM)

1889388

68

37.40

EUR

15:12:17

Euronext Dublin (XMSM)

1889386

146

37.41

EUR

15:13:21

Euronext Dublin (XMSM)

1890915

55

37.41

EUR

15:13:21

Euronext Dublin (XMSM)

1890913

224

37.42

EUR

15:13:21

Euronext Dublin (XMSM)

1890908

97

37.42

EUR

15:13:21

Euronext Dublin (XMSM)

1890906

175

37.41

EUR

15:13:37

Euronext Dublin (XMSM)

1891492

91

37.40

EUR

15:13:45

Euronext Dublin (XMSM)

1891779

35

37.40

EUR

15:13:45

Euronext Dublin (XMSM)

1891777

9

37.40

EUR

15:13:45

Euronext Dublin (XMSM)

1891775

233

37.40

EUR

15:13:45

Euronext Dublin (XMSM)

1891773

175

37.40

EUR

15:13:45

Euronext Dublin (XMSM)

1891771

276

37.40

EUR

15:14:01

Euronext Dublin (XMSM)

1892151

175

37.40

EUR

15:14:31

Euronext Dublin (XMSM)

1892759

147

37.40

EUR

15:14:31

Euronext Dublin (XMSM)

1892761

3

37.40

EUR

15:14:31

Euronext Dublin (XMSM)

1892763

175

37.40

EUR

15:14:43

Euronext Dublin (XMSM)

1893077

284

37.40

EUR

15:15:21

Euronext Dublin (XMSM)

1894007

101

37.40

EUR

15:15:21

Euronext Dublin (XMSM)

1893972

23

37.39

EUR

15:15:42

Euronext Dublin (XMSM)

1894569

265

37.39

EUR

15:15:42

Euronext Dublin (XMSM)

1894567

119

37.37

EUR

15:16:03

Euronext Dublin (XMSM)

1895018

174

37.37

EUR

15:16:03

Euronext Dublin (XMSM)

1895015

122

37.37

EUR

15:16:03

Euronext Dublin (XMSM)

1895013

175

37.37

EUR

15:16:03

Euronext Dublin (XMSM)

1894996

29

37.37

EUR

15:16:03

Euronext Dublin (XMSM)

1894963

300

37.37

EUR

15:16:33

Euronext Dublin (XMSM)

1895561

245

37.36

EUR

15:17:01

Euronext Dublin (XMSM)

1896275

88

37.36

EUR

15:17:01

Euronext Dublin (XMSM)

1896273

147

37.38

EUR

15:19:11

Euronext Dublin (XMSM)

1899321

175

37.38

EUR

15:19:11

Euronext Dublin (XMSM)

1899319

153

37.38

EUR

15:19:11

Euronext Dublin (XMSM)

1899288

132

37.38

EUR

15:19:11

Euronext Dublin (XMSM)

1899290

175

37.38

EUR

15:19:52

Euronext Dublin (XMSM)

1900242

175

37.38

EUR

15:19:52

Euronext Dublin (XMSM)

1900239

7

37.38

EUR

15:20:07

Euronext Dublin (XMSM)

1900669

131

37.38

EUR

15:20:07

Euronext Dublin (XMSM)

1900667

175

37.38

EUR

15:20:07

Euronext Dublin (XMSM)

1900665

341

37.38

EUR

15:20:07

Euronext Dublin (XMSM)

1900663

282

37.38

EUR

15:20:07

Euronext Dublin (XMSM)

1900661

20

37.37

EUR

15:20:11

Euronext Dublin (XMSM)

1900813

300

37.37

EUR

15:20:11

Euronext Dublin (XMSM)

1900811

16

37.38

EUR

15:20:49

Euronext Dublin (XMSM)

1901756

300

37.38

EUR

15:20:49

Euronext Dublin (XMSM)

1901754

21

37.38

EUR

15:20:49

Euronext Dublin (XMSM)

1901752

369

37.41

EUR

15:23:46

Euronext Dublin (XMSM)

1906477

44

37.41

EUR

15:23:47

Euronext Dublin (XMSM)

1906502

175

37.41

EUR

15:23:52

Euronext Dublin (XMSM)

1906585

110

37.41

EUR

15:24:00

Euronext Dublin (XMSM)

1906767

175

37.41

EUR

15:24:00

Euronext Dublin (XMSM)

1906765

175

37.41

EUR

15:24:27

Euronext Dublin (XMSM)

1908610

158

37.41

EUR

15:24:47

Euronext Dublin (XMSM)

1908976

141

37.41

EUR

15:24:47

Euronext Dublin (XMSM)

1908974

175

37.40

EUR

15:25:14

Euronext Dublin (XMSM)

1910229

92

37.40

EUR

15:25:14

Euronext Dublin (XMSM)

1910226

70

37.40

EUR

15:25:42

Euronext Dublin (XMSM)

1911241

306

37.40

EUR

15:25:42

Euronext Dublin (XMSM)

1911239

147

37.40

EUR

15:26:11

Euronext Dublin (XMSM)

1912052

140

37.40

EUR

15:26:11

Euronext Dublin (XMSM)

1912054

27

37.40

EUR

15:26:11

Euronext Dublin (XMSM)

1912050

261

37.40

EUR

15:26:11

Euronext Dublin (XMSM)

1912045

50

37.40

EUR

15:26:11

Euronext Dublin (XMSM)

1912041

22

37.40

EUR

15:26:12

Euronext Dublin (XMSM)

1912164

147

37.40

EUR

15:26:12

Euronext Dublin (XMSM)

1912162

175

37.40

EUR

15:26:12

Euronext Dublin (XMSM)

1912160

147

37.40

EUR

15:26:13

Euronext Dublin (XMSM)

1912194

175

37.40

EUR

15:26:13

Euronext Dublin (XMSM)

1912192

284

37.39

EUR

15:26:13

Euronext Dublin (XMSM)

1912190

172

37.38

EUR

15:27:34

Euronext Dublin (XMSM)

1914288

147

37.40

EUR

15:28:20

Euronext Dublin (XMSM)

1915454

147

37.40

EUR

15:28:20

Euronext Dublin (XMSM)

1915452

147

37.40

EUR

15:28:22

Euronext Dublin (XMSM)

1915522

24

37.41

EUR

15:29:06

Euronext Dublin (XMSM)

1916392

147

37.41

EUR

15:29:06

Euronext Dublin (XMSM)

1916390

175

37.41

EUR

15:29:06

Euronext Dublin (XMSM)

1916388

44

37.41

EUR

15:29:07

Euronext Dublin (XMSM)

1916408

115

37.41

EUR

15:29:26

Euronext Dublin (XMSM)

1916858

175

37.41

EUR

15:29:26

Euronext Dublin (XMSM)

1916856

305

37.40

EUR

15:29:27

Euronext Dublin (XMSM)

1916862

333

37.40

EUR

15:29:27

Euronext Dublin (XMSM)

1916860

147

37.40

EUR

15:30:02

Euronext Dublin (XMSM)

1917725

147

37.40

EUR

15:30:02

Euronext Dublin (XMSM)

1917723

19

37.40

EUR

15:30:02

Euronext Dublin (XMSM)

1917721

89

37.40

EUR

15:30:02

Euronext Dublin (XMSM)

1917707

295

37.40

EUR

15:30:02

Euronext Dublin (XMSM)

1917705

18

37.39

EUR

15:30:36

Euronext Dublin (XMSM)

1918536

33

37.39

EUR

15:30:36

Euronext Dublin (XMSM)

1918534

66

37.39

EUR

15:30:36

Euronext Dublin (XMSM)

1918532

147

37.39

EUR

15:30:36

Euronext Dublin (XMSM)

1918530

175

37.39

EUR

15:30:36

Euronext Dublin (XMSM)

1918528

320

37.39

EUR

15:30:52

Euronext Dublin (XMSM)

1918836

147

37.41

EUR

15:31:35

Euronext Dublin (XMSM)

1919884

174

37.41

EUR

15:31:35

Euronext Dublin (XMSM)

1919882

68

37.41

EUR

15:31:35

Euronext Dublin (XMSM)

1919886

319

37.41

EUR

15:32:01

Euronext Dublin (XMSM)

1920510

325

37.41

EUR

15:32:22

Euronext Dublin (XMSM)

1920987

115

37.41

EUR

15:32:22

Euronext Dublin (XMSM)

1920985

175

37.41

EUR

15:32:22

Euronext Dublin (XMSM)

1920982

147

37.42

EUR

15:32:22

Euronext Dublin (XMSM)

1920942

290

37.40

EUR

15:32:32

Euronext Dublin (XMSM)

1921234

305

37.40

EUR

15:32:32

Euronext Dublin (XMSM)

1921232

178

37.40

EUR

15:34:02

Euronext Dublin (XMSM)

1922949

147

37.40

EUR

15:34:03

Euronext Dublin (XMSM)

1922973

147

37.40

EUR

15:34:03

Euronext Dublin (XMSM)

1922971

113

37.40

EUR

15:34:03

Euronext Dublin (XMSM)

1922967

147

37.42

EUR

15:35:03

Euronext Dublin (XMSM)

1924263

392

37.42

EUR

15:35:03

Euronext Dublin (XMSM)

1924265

286

37.42

EUR

15:35:03

Euronext Dublin (XMSM)

1924254

145

37.43

EUR

15:35:30

Euronext Dublin (XMSM)

1925018

39

37.44

EUR

15:35:35

Euronext Dublin (XMSM)

1925114

147

37.44

EUR

15:35:35

Euronext Dublin (XMSM)

1925112

147

37.44

EUR

15:35:35

Euronext Dublin (XMSM)

1925110

175

37.44

EUR

15:35:35

Euronext Dublin (XMSM)

1925108

3

37.43

EUR

15:35:40

Euronext Dublin (XMSM)

1925286

3

37.43

EUR

15:35:40

Euronext Dublin (XMSM)

1925284

175

37.43

EUR

15:35:40

Euronext Dublin (XMSM)

1925282

125

37.43

EUR

15:35:48

Euronext Dublin (XMSM)

1925458

302

37.43

EUR

15:36:15

Euronext Dublin (XMSM)

1926170

28

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927846

147

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927839

147

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927837

33

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927843

129

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927841

49

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927835

147

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927833

163

37.44

EUR

15:37:32

Euronext Dublin (XMSM)

1927831

25

37.43

EUR

15:37:35

Euronext Dublin (XMSM)

1927942

175

37.43

EUR

15:37:35

Euronext Dublin (XMSM)

1927936

124

37.43

EUR

15:37:35

Euronext Dublin (XMSM)

1927934

165

37.42

EUR

15:38:03

Euronext Dublin (XMSM)

1928416

108

37.42

EUR

15:38:15

Euronext Dublin (XMSM)

1928802

187

37.42

EUR

15:38:15

Euronext Dublin (XMSM)

1928800

97

37.41

EUR

15:38:49

Euronext Dublin (XMSM)

1929474

196

37.41

EUR

15:38:49

Euronext Dublin (XMSM)

1929472

239

37.42

EUR

15:39:50

Euronext Dublin (XMSM)

1930534

103

37.42

EUR

15:39:50

Euronext Dublin (XMSM)

1930532

41

37.42

EUR

15:40:18

Euronext Dublin (XMSM)

1931129

233

37.42

EUR

15:40:18

Euronext Dublin (XMSM)

1931127

173

37.42

EUR

15:40:18

Euronext Dublin (XMSM)

1931131

100

37.42

EUR

15:40:18

Euronext Dublin (XMSM)

1931133

304

37.42

EUR

15:40:18

Euronext Dublin (XMSM)

1931124

334

37.40

EUR

15:41:09

Euronext Dublin (XMSM)

1931964

289

37.40

EUR

15:41:09

Euronext Dublin (XMSM)

1931962

175

37.41

EUR

15:41:34

Euronext Dublin (XMSM)

1932480

99

37.41

EUR

15:41:35

Euronext Dublin (XMSM)

1932488

175

37.41

EUR

15:41:35

Euronext Dublin (XMSM)

1932485

147

37.41

EUR

15:41:54

Euronext Dublin (XMSM)

1932937

147

37.41

EUR

15:41:54

Euronext Dublin (XMSM)

1932935

19

37.40

EUR

15:42:03

Euronext Dublin (XMSM)

1933099

271

37.40

EUR

15:42:03

Euronext Dublin (XMSM)

1933097

71

37.40

EUR

15:42:40

Euronext Dublin (XMSM)

1933992

267

37.40

EUR

15:42:45

Euronext Dublin (XMSM)

1934024

196

37.41

EUR

15:43:46

Euronext Dublin (XMSM)

1935233

27

37.41

EUR

15:43:46

Euronext Dublin (XMSM)

1935237

44

37.41

EUR

15:43:46

Euronext Dublin (XMSM)

1935235

217

37.40

EUR

15:43:56

Euronext Dublin (XMSM)

1935357

16

37.40

EUR

15:44:11

Euronext Dublin (XMSM)

1935739

199

37.40

EUR

15:44:18

Euronext Dublin (XMSM)

1935847

143

37.40

EUR

15:44:18

Euronext Dublin (XMSM)

1935845

97

37.40

EUR

15:44:18

Euronext Dublin (XMSM)

1935843

310

37.40

EUR

15:45:02

Euronext Dublin (XMSM)

1936762

44

37.39

EUR

15:45:37

Euronext Dublin (XMSM)

1937429

147

37.39

EUR

15:45:37

Euronext Dublin (XMSM)

1937427

147

37.39

EUR

15:45:37

Euronext Dublin (XMSM)

1937425

175

37.39

EUR

15:45:37

Euronext Dublin (XMSM)

1937415

152

37.39

EUR

15:45:37

Euronext Dublin (XMSM)

1937417

175

37.38

EUR

15:45:43

Euronext Dublin (XMSM)

1937605

137

37.38

EUR

15:46:00

Euronext Dublin (XMSM)

1937840

14

37.37

EUR

15:47:00

Euronext Dublin (XMSM)

1939305

175

37.37

EUR

15:47:00

Euronext Dublin (XMSM)

1939303

202

37.37

EUR

15:47:01

Euronext Dublin (XMSM)

1939327

87

37.37

EUR

15:47:01

Euronext Dublin (XMSM)

1939325

122

37.37

EUR

15:47:01

Euronext Dublin (XMSM)

1939329

22

37.36

EUR

15:47:11

Euronext Dublin (XMSM)

1939521

300

37.36

EUR

15:47:11

Euronext Dublin (XMSM)

1939519

175

37.34

EUR

15:47:44

Euronext Dublin (XMSM)

1940057

26

37.34

EUR

15:47:44

Euronext Dublin (XMSM)

1940055

76

37.34

EUR

15:47:46

Euronext Dublin (XMSM)

1940096

120

37.35

EUR

15:49:27

Euronext Dublin (XMSM)

1942158

237

37.35

EUR

15:49:27

Euronext Dublin (XMSM)

1942156

10

37.34

EUR

15:49:32

Euronext Dublin (XMSM)

1942465

175

37.34

EUR

15:49:32

Euronext Dublin (XMSM)

1942459

181

37.34

EUR

15:49:37

Euronext Dublin (XMSM)

1942605

117

37.34

EUR

15:49:37

Euronext Dublin (XMSM)

1942601

183

37.34

EUR

15:49:37

Euronext Dublin (XMSM)

1942603

1

37.35

EUR

15:50:50

Euronext Dublin (XMSM)

1944089

28

37.39

EUR

15:51:30

Euronext Dublin (XMSM)

1945192

94

37.39

EUR

15:51:30

Euronext Dublin (XMSM)

1945187

162

37.39

EUR

15:51:48

Euronext Dublin (XMSM)

1945558

152

37.39

EUR

15:51:48

Euronext Dublin (XMSM)

1945556

605

37.39

EUR

15:51:48

Euronext Dublin (XMSM)

1945554

257

37.38

EUR

15:51:57

Euronext Dublin (XMSM)

1945649

90

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946449

175

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946447

29

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946451

42

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946437

178

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946435

120

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946433

176

37.38

EUR

15:52:34

Euronext Dublin (XMSM)

1946431

102

37.42

EUR

15:54:07

Euronext Dublin (XMSM)

1948046

9

37.42

EUR

15:54:07

Euronext Dublin (XMSM)

1948043

39

37.41

EUR

15:54:23

Euronext Dublin (XMSM)

1948586

246

37.41

EUR

15:54:23

Euronext Dublin (XMSM)

1948582

147

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948575

93

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948573

95

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948577

148

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948570

175

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948568

32

37.42

EUR

15:54:23

Euronext Dublin (XMSM)

1948566

52

37.41

EUR

15:54:24

Euronext Dublin (XMSM)

1948618

186

37.41

EUR

15:54:24

Euronext Dublin (XMSM)

1948616

27

37.41

EUR

15:54:24

Euronext Dublin (XMSM)

1948613

43

37.41

EUR

15:54:24

Euronext Dublin (XMSM)

1948611

147

37.39

EUR

15:55:29

Euronext Dublin (XMSM)

1950169

172

37.39

EUR

15:55:29

Euronext Dublin (XMSM)

1950167

151

37.38

EUR

15:55:58

Euronext Dublin (XMSM)

1950857

175

37.38

EUR

15:55:58

Euronext Dublin (XMSM)

1950855

133

37.38

EUR

15:56:22

Euronext Dublin (XMSM)

1951864

175

37.38

EUR

15:56:22

Euronext Dublin (XMSM)

1951862

76

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952932

147

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952930

100

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952928

1

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952922

296

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952920

300

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952924

20

37.37

EUR

15:57:03

Euronext Dublin (XMSM)

1952926

110

37.38

EUR

15:58:19

Euronext Dublin (XMSM)

1954644

175

37.38

EUR

15:58:19

Euronext Dublin (XMSM)

1954642

102

37.39

EUR

15:58:55

Euronext Dublin (XMSM)

1955299

517

37.39

EUR

15:58:55

Euronext Dublin (XMSM)

1955297

50

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955787

32

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955785

61

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955783

123

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955781

15

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955789

616

37.39

EUR

15:59:19

Euronext Dublin (XMSM)

1955779

300

37.39

EUR

15:59:54

Euronext Dublin (XMSM)

1957079

282

37.38

EUR

16:00:32

Euronext Dublin (XMSM)

1958506

91

37.38

EUR

16:00:32

Euronext Dublin (XMSM)

1958497

10

37.38

EUR

16:00:32

Euronext Dublin (XMSM)

1958495

206

37.38

EUR

16:00:32

Euronext Dublin (XMSM)

1958493

4

37.38

EUR

16:00:33

Euronext Dublin (XMSM)

1958513

170

37.37

EUR

16:01:18

Euronext Dublin (XMSM)

1959616

125

37.37

EUR

16:01:40

Euronext Dublin (XMSM)

1960019

147

37.36

EUR

16:01:57

Euronext Dublin (XMSM)

1960293

60

37.36

EUR

16:01:57

Euronext Dublin (XMSM)

1960291

262

37.36

EUR

16:01:57

Euronext Dublin (XMSM)

1960289

16

37.36

EUR

16:01:57

Euronext Dublin (XMSM)

1960287

327

37.36

EUR

16:02:17

Euronext Dublin (XMSM)

1960803

324

37.36

EUR

16:02:17

Euronext Dublin (XMSM)

1960801

273

37.38

EUR

16:03:12

Euronext Dublin (XMSM)

1961958

31

37.38

EUR

16:03:12

Euronext Dublin (XMSM)

1961954

20

37.38

EUR

16:03:12

Euronext Dublin (XMSM)

1961956

75

37.39

EUR

16:04:12

Euronext Dublin (XMSM)

1963222

10

37.40

EUR

16:04:27

Euronext Dublin (XMSM)

1963907

1

37.41

EUR

16:04:43

Euronext Dublin (XMSM)

1964170

370

37.41

EUR

16:04:46

Euronext Dublin (XMSM)

1964241

78

37.41

EUR

16:04:46

Euronext Dublin (XMSM)

1964239

175

37.40

EUR

16:04:50

Euronext Dublin (XMSM)

1964319

342

37.41

EUR

16:05:10

Euronext Dublin (XMSM)

1964726

165

37.40

EUR

16:05:11

Euronext Dublin (XMSM)

1964798

175

37.40

EUR

16:05:11

Euronext Dublin (XMSM)

1964796

90

37.41

EUR

16:05:11

Euronext Dublin (XMSM)

1964739

147

37.41

EUR

16:05:11

Euronext Dublin (XMSM)

1964737

79

37.40

EUR

16:05:11

Euronext Dublin (XMSM)

1964735

200

37.43

EUR

16:06:21

Euronext Dublin (XMSM)

1966872

115

37.43

EUR

16:06:21

Euronext Dublin (XMSM)

1966874

279

37.43

EUR

16:06:36

Euronext Dublin (XMSM)

1967355

339

37.42

EUR

16:06:47

Euronext Dublin (XMSM)

1967638

111

37.41

EUR

16:07:27

Euronext Dublin (XMSM)

1968642

89

37.41

EUR

16:07:27

Euronext Dublin (XMSM)

1968640

6

37.44

EUR

16:08:19

Euronext Dublin (XMSM)

1969776

140

37.44

EUR

16:08:19

Euronext Dublin (XMSM)

1969774

147

37.44

EUR

16:08:19

Euronext Dublin (XMSM)

1969772

35

37.44

EUR

16:08:19

Euronext Dublin (XMSM)

1969770

366

37.43

EUR

16:08:19

Euronext Dublin (XMSM)

1969768

291

37.43

EUR

16:08:28

Euronext Dublin (XMSM)

1970034

26

37.43

EUR

16:09:39

Euronext Dublin (XMSM)

1972247

147

37.43

EUR

16:09:39

Euronext Dublin (XMSM)

1972245

149

37.43

EUR

16:09:39

Euronext Dublin (XMSM)

1972243

304

37.44

EUR

16:09:59

Euronext Dublin (XMSM)

1972732

202

37.44

EUR

16:09:59

Euronext Dublin (XMSM)

1972722

125

37.44

EUR

16:09:59

Euronext Dublin (XMSM)

1972720

175

37.42

EUR

16:10:46

Euronext Dublin (XMSM)

1974071

175

37.42

EUR

16:10:50

Euronext Dublin (XMSM)

1974148

191

37.41

EUR

16:10:59

Euronext Dublin (XMSM)

1974373

126

37.41

EUR

16:10:59

Euronext Dublin (XMSM)

1974371

327

37.40

EUR

16:11:35

Euronext Dublin (XMSM)

1975225

332

37.40

EUR

16:11:35

Euronext Dublin (XMSM)

1975223

8

37.39

EUR

16:11:51

Euronext Dublin (XMSM)

1975563

316

37.39

EUR

16:11:51

Euronext Dublin (XMSM)

1975561

10

37.38

EUR

16:13:01

Euronext Dublin (XMSM)

1977267

10

37.38

EUR

16:13:12

Euronext Dublin (XMSM)

1977577

789

37.39

EUR

16:13:53

Euronext Dublin (XMSM)

1978484

1

37.39

EUR

16:13:53

Euronext Dublin (XMSM)

1978482

59

37.39

EUR

16:13:53

Euronext Dublin (XMSM)

1978480

4

37.39

EUR

16:14:04

Euronext Dublin (XMSM)

1978770

304

37.40

EUR

16:14:09

Euronext Dublin (XMSM)

1978954

60

37.40

EUR

16:14:09

Euronext Dublin (XMSM)

1978948

139

37.41

EUR

16:14:28

Euronext Dublin (XMSM)

1979498

175

37.41

EUR

16:14:28

Euronext Dublin (XMSM)

1979496

59

37.40

EUR

16:14:55

Euronext Dublin (XMSM)

1980157

2

37.40

EUR

16:15:04

Euronext Dublin (XMSM)

1980539

272

37.40

EUR

16:15:04

Euronext Dublin (XMSM)

1980537

233

37.40

EUR

16:15:29

Euronext Dublin (XMSM)

1981190

313

37.40

EUR

16:15:29

Euronext Dublin (XMSM)

1981188

211

37.40

EUR

16:16:05

Euronext Dublin (XMSM)

1982045

113

37.40

EUR

16:16:05

Euronext Dublin (XMSM)

1982040

300

37.40

EUR

16:16:05

Euronext Dublin (XMSM)

1982038

524

37.40

EUR

16:16:09

Euronext Dublin (XMSM)

1982150

103

37.40

EUR

16:16:24

Euronext Dublin (XMSM)

1982526

175

37.40

EUR

16:16:24

Euronext Dublin (XMSM)

1982524

179

37.41

EUR

16:17:04

Euronext Dublin (XMSM)

1983694

69

37.41

EUR

16:17:04

Euronext Dublin (XMSM)

1983692

 

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
 
 
POSBKBBNKBDBPBD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings