Transaction in Own Shares

RNS Number : 6868G
CRH PLC
17 November 2022
 

17th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 16th November 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: 

179,899


 

Highest price paid per share:


€38.5750


 

Lowest price paid per share:


€37.6950


 

Volume weighted average price paid:

€37.8850


 






 

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 26,226,307 of its ordinary shares in treasury which represents 3.388% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 747,914,031 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 16th November 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:

16/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.8850

179,899








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

292

38.58

EUR

08:02:23

Euronext Dublin (XMSM)

1605532

268

38.51

EUR

08:05:57

Euronext Dublin (XMSM)

1610676

56

38.46

EUR

08:06:29

Euronext Dublin (XMSM)

1611458

208

38.46

EUR

08:06:29

Euronext Dublin (XMSM)

1611456

33

38.49

EUR

08:12:40

Euronext Dublin (XMSM)

1623905

235

38.49

EUR

08:12:40

Euronext Dublin (XMSM)

1623903

18

38.48

EUR

08:15:23

Euronext Dublin (XMSM)

1628146

249

38.48

EUR

08:15:23

Euronext Dublin (XMSM)

1628144

259

38.44

EUR

08:20:19

Euronext Dublin (XMSM)

1635858

291

38.42

EUR

08:21:19

Euronext Dublin (XMSM)

1637291

252

38.34

EUR

08:24:02

Euronext Dublin (XMSM)

1640818

290

38.39

EUR

08:27:26

Euronext Dublin (XMSM)

1645377

113

38.34

EUR

08:29:17

Euronext Dublin (XMSM)

1647688

159

38.34

EUR

08:29:24

Euronext Dublin (XMSM)

1647823

259

38.36

EUR

08:31:06

Euronext Dublin (XMSM)

1651017

94

38.27

EUR

08:34:54

Euronext Dublin (XMSM)

1656876

175

38.27

EUR

08:35:04

Euronext Dublin (XMSM)

1657098

149

38.24

EUR

08:36:02

Euronext Dublin (XMSM)

1658730

138

38.24

EUR

08:36:02

Euronext Dublin (XMSM)

1658728

267

38.23

EUR

08:37:14

Euronext Dublin (XMSM)

1660399

144

38.21

EUR

08:39:20

Euronext Dublin (XMSM)

1663552

126

38.21

EUR

08:39:20

Euronext Dublin (XMSM)

1663550

13

38.21

EUR

08:39:20

Euronext Dublin (XMSM)

1663533

250

38.21

EUR

08:39:20

Euronext Dublin (XMSM)

1663531

260

38.20

EUR

08:42:41

Euronext Dublin (XMSM)

1668393

295

38.20

EUR

08:42:41

Euronext Dublin (XMSM)

1668387

175

38.17

EUR

08:43:59

Euronext Dublin (XMSM)

1670536

10

38.20

EUR

08:44:30

Euronext Dublin (XMSM)

1671305

142

38.20

EUR

08:44:30

Euronext Dublin (XMSM)

1671303

142

38.20

EUR

08:44:30

Euronext Dublin (XMSM)

1671301

149

38.20

EUR

08:44:30

Euronext Dublin (XMSM)

1671299

109

38.20

EUR

08:44:30

Euronext Dublin (XMSM)

1671294

252

38.19

EUR

08:47:06

Euronext Dublin (XMSM)

1674643

24

38.21

EUR

08:48:11

Euronext Dublin (XMSM)

1675789

197

38.21

EUR

08:48:11

Euronext Dublin (XMSM)

1675787

34

38.21

EUR

08:48:11

Euronext Dublin (XMSM)

1675791

20

38.23

EUR

08:48:52

Euronext Dublin (XMSM)

1676733

231

38.23

EUR

08:48:55

Euronext Dublin (XMSM)

1676825

247

38.21

EUR

08:48:57

Euronext Dublin (XMSM)

1676878

104

38.21

EUR

08:51:20

Euronext Dublin (XMSM)

1680431

175

38.21

EUR

08:51:20

Euronext Dublin (XMSM)

1680429

292

38.17

EUR

08:53:41

Euronext Dublin (XMSM)

1684193

247

38.21

EUR

08:56:11

Euronext Dublin (XMSM)

1687705

247

38.17

EUR

08:58:38

Euronext Dublin (XMSM)

1690790

84

38.17

EUR

08:59:50

Euronext Dublin (XMSM)

1692806

200

38.17

EUR

08:59:50

Euronext Dublin (XMSM)

1692804

34

38.16

EUR

09:00:53

Euronext Dublin (XMSM)

1694198

270

38.16

EUR

09:00:53

Euronext Dublin (XMSM)

1694196

72

38.15

EUR

09:01:01

Euronext Dublin (XMSM)

1694405

175

38.15

EUR

09:01:01

Euronext Dublin (XMSM)

1694403

263

38.14

EUR

09:02:24

Euronext Dublin (XMSM)

1696346

1

38.14

EUR

09:02:24

Euronext Dublin (XMSM)

1696344

301

38.13

EUR

09:04:12

Euronext Dublin (XMSM)

1698824

111

38.08

EUR

09:05:26

Euronext Dublin (XMSM)

1701792

168

38.08

EUR

09:05:26

Euronext Dublin (XMSM)

1701790

301

38.05

EUR

09:06:59

Euronext Dublin (XMSM)

1703554

262

38.04

EUR

09:08:12

Euronext Dublin (XMSM)

1705429

175

38.02

EUR

09:10:59

Euronext Dublin (XMSM)

1709440

64

38.05

EUR

09:13:02

Euronext Dublin (XMSM)

1712318

198

38.05

EUR

09:13:02

Euronext Dublin (XMSM)

1712316

77

38.03

EUR

09:14:21

Euronext Dublin (XMSM)

1713735

15

38.03

EUR

09:14:35

Euronext Dublin (XMSM)

1714024

104

38.03

EUR

09:14:35

Euronext Dublin (XMSM)

1714022

93

38.03

EUR

09:14:44

Euronext Dublin (XMSM)

1714185

96

38.03

EUR

09:18:02

Euronext Dublin (XMSM)

1718513

10

38.03

EUR

09:18:02

Euronext Dublin (XMSM)

1718507

175

38.03

EUR

09:18:02

Euronext Dublin (XMSM)

1718490

1

38.04

EUR

09:20:50

Euronext Dublin (XMSM)

1721965

97

38.04

EUR

09:21:17

Euronext Dublin (XMSM)

1722531

174

38.04

EUR

09:21:17

Euronext Dublin (XMSM)

1722529

55

38.04

EUR

09:22:35

Euronext Dublin (XMSM)

1724232

231

38.04

EUR

09:22:35

Euronext Dublin (XMSM)

1724227

31

38.08

EUR

09:24:34

Euronext Dublin (XMSM)

1726992

45

38.08

EUR

09:24:34

Euronext Dublin (XMSM)

1726990

175

38.08

EUR

09:24:34

Euronext Dublin (XMSM)

1726988

186

38.04

EUR

09:26:16

Euronext Dublin (XMSM)

1729247

61

38.04

EUR

09:26:16

Euronext Dublin (XMSM)

1729245

253

38.04

EUR

09:29:19

Euronext Dublin (XMSM)

1733899

246

37.97

EUR

09:32:57

Euronext Dublin (XMSM)

1739461

297

37.97

EUR

09:36:02

Euronext Dublin (XMSM)

1743874

30

37.98

EUR

09:36:02

Euronext Dublin (XMSM)

1743869

26

37.97

EUR

09:36:02

Euronext Dublin (XMSM)

1743863

142

37.98

EUR

09:36:02

Euronext Dublin (XMSM)

1743867

139

37.98

EUR

09:36:02

Euronext Dublin (XMSM)

1743865

24

37.98

EUR

09:36:02

Euronext Dublin (XMSM)

1743859

51

37.99

EUR

09:36:02

Euronext Dublin (XMSM)

1743855

298

38.00

EUR

09:36:02

Euronext Dublin (XMSM)

1743852

287

38.01

EUR

09:38:08

Euronext Dublin (XMSM)

1747994

175

37.99

EUR

09:41:28

Euronext Dublin (XMSM)

1753241

127

37.99

EUR

09:41:29

Euronext Dublin (XMSM)

1753251

254

37.99

EUR

09:44:32

Euronext Dublin (XMSM)

1758185

72

37.94

EUR

09:46:09

Euronext Dublin (XMSM)

1760949

175

37.94

EUR

09:46:09

Euronext Dublin (XMSM)

1760947

261

37.89

EUR

09:48:31

Euronext Dublin (XMSM)

1764343

175

37.88

EUR

09:53:04

Euronext Dublin (XMSM)

1771038

108

37.88

EUR

09:53:10

Euronext Dublin (XMSM)

1771221

42

37.85

EUR

09:54:05

Euronext Dublin (XMSM)

1772761

175

37.85

EUR

09:54:05

Euronext Dublin (XMSM)

1772757

262

37.83

EUR

09:54:11

Euronext Dublin (XMSM)

1773055

175

37.85

EUR

09:56:46

Euronext Dublin (XMSM)

1776652

70

37.85

EUR

09:57:00

Euronext Dublin (XMSM)

1776953

50

37.82

EUR

09:58:28

Euronext Dublin (XMSM)

1779415

175

37.81

EUR

09:58:42

Euronext Dublin (XMSM)

1779698

45

37.85

EUR

10:03:06

Euronext Dublin (XMSM)

1783502

245

37.85

EUR

10:03:06

Euronext Dublin (XMSM)

1783500

44

37.95

EUR

10:05:48

Euronext Dublin (XMSM)

1785498

300

37.95

EUR

10:05:54

Euronext Dublin (XMSM)

1785556

63

38.01

EUR

10:07:31

Euronext Dublin (XMSM)

1786838

28

38.01

EUR

10:07:38

Euronext Dublin (XMSM)

1786968

85

38.01

EUR

10:07:38

Euronext Dublin (XMSM)

1786966

65

38.01

EUR

10:07:38

Euronext Dublin (XMSM)

1786964

337

38.01

EUR

10:07:40

Euronext Dublin (XMSM)

1786994

28

38.03

EUR

10:08:48

Euronext Dublin (XMSM)

1787706

274

38.03

EUR

10:08:49

Euronext Dublin (XMSM)

1787742

271

38.03

EUR

10:09:14

Euronext Dublin (XMSM)

1788135

381

38.03

EUR

10:09:14

Euronext Dublin (XMSM)

1788133

253

38.02

EUR

10:09:42

Euronext Dublin (XMSM)

1788500

130

38.03

EUR

10:10:38

Euronext Dublin (XMSM)

1789275

175

38.03

EUR

10:10:49

Euronext Dublin (XMSM)

1789549

175

38.06

EUR

10:11:53

Euronext Dublin (XMSM)

1790600

130

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792595

121

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792593

25

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792588

146

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792586

134

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792584

108

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792569

249

38.07

EUR

10:14:16

Euronext Dublin (XMSM)

1792567

234

38.07

EUR

10:15:12

Euronext Dublin (XMSM)

1793517

11

38.07

EUR

10:15:12

Euronext Dublin (XMSM)

1793515

15

38.07

EUR

10:15:12

Euronext Dublin (XMSM)

1793513

87

38.06

EUR

10:18:54

Euronext Dublin (XMSM)

1796836

163

38.06

EUR

10:18:54

Euronext Dublin (XMSM)

1796834

268

38.06

EUR

10:20:08

Euronext Dublin (XMSM)

1798013

286

38.05

EUR

10:20:17

Euronext Dublin (XMSM)

1798162

209

38.04

EUR

10:24:04

Euronext Dublin (XMSM)

1801444

68

38.04

EUR

10:24:04

Euronext Dublin (XMSM)

1801446

105

38.01

EUR

10:27:25

Euronext Dublin (XMSM)

1803967

175

38.01

EUR

10:27:25

Euronext Dublin (XMSM)

1803965

75

38.03

EUR

10:30:22

Euronext Dublin (XMSM)

1806436

32

38.03

EUR

10:30:22

Euronext Dublin (XMSM)

1806434

75

38.03

EUR

10:30:23

Euronext Dublin (XMSM)

1806441

260

38.01

EUR

10:30:24

Euronext Dublin (XMSM)

1806472

265

38.03

EUR

10:30:24

Euronext Dublin (XMSM)

1806470

295

38.03

EUR

10:30:24

Euronext Dublin (XMSM)

1806468

47

38.03

EUR

10:30:24

Euronext Dublin (XMSM)

1806466

75

38.03

EUR

10:30:24

Euronext Dublin (XMSM)

1806460

13

38.01

EUR

10:31:05

Euronext Dublin (XMSM)

1806895

232

38.01

EUR

10:31:05

Euronext Dublin (XMSM)

1806893

282

38.01

EUR

10:33:36

Euronext Dublin (XMSM)

1808970

244

38.01

EUR

10:35:26

Euronext Dublin (XMSM)

1810470

22

38.01

EUR

10:35:26

Euronext Dublin (XMSM)

1810468

237

38.00

EUR

10:36:00

Euronext Dublin (XMSM)

1811045

38

38.00

EUR

10:36:00

Euronext Dublin (XMSM)

1811041

269

37.99

EUR

10:36:05

Euronext Dublin (XMSM)

1811144

60

37.91

EUR

10:39:37

Euronext Dublin (XMSM)

1814893

175

37.91

EUR

10:39:37

Euronext Dublin (XMSM)

1814891

44

37.91

EUR

10:39:37

Euronext Dublin (XMSM)

1814889

137

37.87

EUR

10:42:31

Euronext Dublin (XMSM)

1817184

157

37.87

EUR

10:42:31

Euronext Dublin (XMSM)

1817182

296

37.84

EUR

10:43:46

Euronext Dublin (XMSM)

1818070

16

37.84

EUR

10:44:34

Euronext Dublin (XMSM)

1818717

88

37.84

EUR

10:44:34

Euronext Dublin (XMSM)

1818715

150

37.84

EUR

10:44:35

Euronext Dublin (XMSM)

1818746

125

37.85

EUR

10:45:28

Euronext Dublin (XMSM)

1819353

175

37.85

EUR

10:45:28

Euronext Dublin (XMSM)

1819351

50

37.85

EUR

10:46:18

Euronext Dublin (XMSM)

1820027

214

37.85

EUR

10:46:18

Euronext Dublin (XMSM)

1820025

247

37.85

EUR

10:47:11

Euronext Dublin (XMSM)

1820785

171

37.92

EUR

10:51:14

Euronext Dublin (XMSM)

1824067

48

37.93

EUR

10:53:38

Euronext Dublin (XMSM)

1826531

237

37.93

EUR

10:53:38

Euronext Dublin (XMSM)

1826529

187

37.91

EUR

10:54:40

Euronext Dublin (XMSM)

1827421

84

37.91

EUR

10:54:40

Euronext Dublin (XMSM)

1827419

299

37.92

EUR

10:58:34

Euronext Dublin (XMSM)

1831142

274

37.91

EUR

10:58:37

Euronext Dublin (XMSM)

1831218

278

37.89

EUR

11:02:45

Euronext Dublin (XMSM)

1834982

292

37.89

EUR

11:04:09

Euronext Dublin (XMSM)

1836019

1

37.89

EUR

11:04:09

Euronext Dublin (XMSM)

1836017

282

37.88

EUR

11:04:40

Euronext Dublin (XMSM)

1836446

288

37.86

EUR

11:05:21

Euronext Dublin (XMSM)

1837095

113

37.80

EUR

11:07:13

Euronext Dublin (XMSM)

1838737

175

37.80

EUR

11:07:13

Euronext Dublin (XMSM)

1838735

248

37.80

EUR

11:09:44

Euronext Dublin (XMSM)

1840778

175

37.81

EUR

11:12:11

Euronext Dublin (XMSM)

1842821

25

37.81

EUR

11:12:47

Euronext Dublin (XMSM)

1843125

241

37.81

EUR

11:12:47

Euronext Dublin (XMSM)

1843123

67

37.84

EUR

11:14:39

Euronext Dublin (XMSM)

1844338

82

37.84

EUR

11:14:42

Euronext Dublin (XMSM)

1844360

147

37.84

EUR

11:15:21

Euronext Dublin (XMSM)

1844889

258

37.84

EUR

11:15:21

Euronext Dublin (XMSM)

1844887

285

37.85

EUR

11:16:31

Euronext Dublin (XMSM)

1845899

85

37.88

EUR

11:19:11

Euronext Dublin (XMSM)

1847772

124

37.88

EUR

11:19:17

Euronext Dublin (XMSM)

1847837

146

37.88

EUR

11:19:17

Euronext Dublin (XMSM)

1847835

162

37.88

EUR

11:19:17

Euronext Dublin (XMSM)

1847831

175

37.88

EUR

11:22:37

Euronext Dublin (XMSM)

1850137

98

37.88

EUR

11:23:11

Euronext Dublin (XMSM)

1850509

73

37.87

EUR

11:23:13

Euronext Dublin (XMSM)

1850564

175

37.87

EUR

11:23:13

Euronext Dublin (XMSM)

1850562

128

37.88

EUR

11:28:25

Euronext Dublin (XMSM)

1853527

175

37.88

EUR

11:28:25

Euronext Dublin (XMSM)

1853525

292

37.87

EUR

11:28:53

Euronext Dublin (XMSM)

1853831

13

37.86

EUR

11:30:15

Euronext Dublin (XMSM)

1854737

11

37.86

EUR

11:30:16

Euronext Dublin (XMSM)

1854821

146

37.86

EUR

11:30:16

Euronext Dublin (XMSM)

1854819

146

37.86

EUR

11:30:16

Euronext Dublin (XMSM)

1854817

194

37.86

EUR

11:30:16

Euronext Dublin (XMSM)

1854808

41

37.86

EUR

11:30:16

Euronext Dublin (XMSM)

1854806

118

37.84

EUR

11:30:18

Euronext Dublin (XMSM)

1854935

145

37.84

EUR

11:30:18

Euronext Dublin (XMSM)

1854933

296

37.81

EUR

11:31:51

Euronext Dublin (XMSM)

1856577

251

37.84

EUR

11:35:43

Euronext Dublin (XMSM)

1859452

259

37.83

EUR

11:36:00

Euronext Dublin (XMSM)

1859696

40

37.83

EUR

11:36:00

Euronext Dublin (XMSM)

1859690

150

37.84

EUR

11:37:08

Euronext Dublin (XMSM)

1860461

146

37.84

EUR

11:37:08

Euronext Dublin (XMSM)

1860459

40

37.83

EUR

11:37:56

Euronext Dublin (XMSM)

1861049

250

37.83

EUR

11:37:56

Euronext Dublin (XMSM)

1861047

151

37.90

EUR

11:40:53

Euronext Dublin (XMSM)

1863404

146

37.90

EUR

11:40:53

Euronext Dublin (XMSM)

1863402

246

37.90

EUR

11:40:53

Euronext Dublin (XMSM)

1863399

148

37.87

EUR

11:42:47

Euronext Dublin (XMSM)

1864488

143

37.87

EUR

11:42:47

Euronext Dublin (XMSM)

1864486

86

37.90

EUR

11:47:40

Euronext Dublin (XMSM)

1867735

193

37.90

EUR

11:47:40

Euronext Dublin (XMSM)

1867733

255

37.90

EUR

11:47:40

Euronext Dublin (XMSM)

1867731

276

37.91

EUR

11:48:13

Euronext Dublin (XMSM)

1868130

3

37.91

EUR

11:48:13

Euronext Dublin (XMSM)

1868127

159

37.90

EUR

11:48:36

Euronext Dublin (XMSM)

1868339

144

37.90

EUR

11:48:36

Euronext Dublin (XMSM)

1868337

78

37.95

EUR

11:50:15

Euronext Dublin (XMSM)

1869620

146

37.95

EUR

11:50:15

Euronext Dublin (XMSM)

1869618

140

37.95

EUR

11:50:15

Euronext Dublin (XMSM)

1869616

273

37.95

EUR

11:50:15

Euronext Dublin (XMSM)

1869614

105

37.97

EUR

11:50:53

Euronext Dublin (XMSM)

1870042

175

37.97

EUR

11:50:53

Euronext Dublin (XMSM)

1870040

245

37.97

EUR

11:50:53

Euronext Dublin (XMSM)

1870036

40

37.97

EUR

11:50:53

Euronext Dublin (XMSM)

1870034

303

37.95

EUR

11:52:50

Euronext Dublin (XMSM)

1871587

267

37.96

EUR

11:52:50

Euronext Dublin (XMSM)

1871580

13

37.93

EUR

11:55:27

Euronext Dublin (XMSM)

1873233

277

37.95

EUR

11:58:03

Euronext Dublin (XMSM)

1874705

255

37.95

EUR

11:58:03

Euronext Dublin (XMSM)

1874694

291

37.95

EUR

11:58:03

Euronext Dublin (XMSM)

1874692

251

37.95

EUR

11:59:08

Euronext Dublin (XMSM)

1875421

283

37.97

EUR

12:00:12

Euronext Dublin (XMSM)

1876221

259

37.95

EUR

12:00:17

Euronext Dublin (XMSM)

1876423

24

37.96

EUR

12:01:45

Euronext Dublin (XMSM)

1877235

189

37.96

EUR

12:02:21

Euronext Dublin (XMSM)

1877662

96

37.96

EUR

12:02:21

Euronext Dublin (XMSM)

1877660

126

37.96

EUR

12:03:49

Euronext Dublin (XMSM)

1878600

285

37.96

EUR

12:03:49

Euronext Dublin (XMSM)

1878602

131

37.96

EUR

12:03:49

Euronext Dublin (XMSM)

1878598

194

37.95

EUR

12:04:29

Euronext Dublin (XMSM)

1879061

76

37.95

EUR

12:04:32

Euronext Dublin (XMSM)

1879088

272

37.93

EUR

12:04:39

Euronext Dublin (XMSM)

1879168

92

37.93

EUR

12:05:23

Euronext Dublin (XMSM)

1879641

202

37.93

EUR

12:05:23

Euronext Dublin (XMSM)

1879639

46

37.89

EUR

12:06:04

Euronext Dublin (XMSM)

1880056

235

37.89

EUR

12:06:05

Euronext Dublin (XMSM)

1880079

282

37.88

EUR

12:06:38

Euronext Dublin (XMSM)

1880353

253

37.88

EUR

12:06:47

Euronext Dublin (XMSM)

1880457

40

37.88

EUR

12:06:47

Euronext Dublin (XMSM)

1880455

98

37.86

EUR

12:07:16

Euronext Dublin (XMSM)

1880957

163

37.86

EUR

12:07:20

Euronext Dublin (XMSM)

1880991

25

37.86

EUR

12:07:53

Euronext Dublin (XMSM)

1881313

96

37.86

EUR

12:07:53

Euronext Dublin (XMSM)

1881309

30

37.86

EUR

12:07:53

Euronext Dublin (XMSM)

1881311

146

37.86

EUR

12:07:53

Euronext Dublin (XMSM)

1881307

13

37.86

EUR

12:08:11

Euronext Dublin (XMSM)

1881528

96

37.86

EUR

12:08:22

Euronext Dublin (XMSM)

1881652

250

37.86

EUR

12:08:22

Euronext Dublin (XMSM)

1881650

123

37.85

EUR

12:09:01

Euronext Dublin (XMSM)

1882008

157

37.85

EUR

12:09:01

Euronext Dublin (XMSM)

1882006

23

37.83

EUR

12:09:04

Euronext Dublin (XMSM)

1882071

251

37.83

EUR

12:09:24

Euronext Dublin (XMSM)

1882297

109

37.80

EUR

12:09:44

Euronext Dublin (XMSM)

1882501

146

37.80

EUR

12:09:46

Euronext Dublin (XMSM)

1882512

204

37.79

EUR

12:09:59

Euronext Dublin (XMSM)

1882617

97

37.79

EUR

12:10:19

Euronext Dublin (XMSM)

1882829

281

37.79

EUR

12:10:19

Euronext Dublin (XMSM)

1882827

62

37.79

EUR

12:10:29

Euronext Dublin (XMSM)

1882939

113

37.79

EUR

12:10:29

Euronext Dublin (XMSM)

1882937

230

37.79

EUR

12:10:57

Euronext Dublin (XMSM)

1883202

33

37.79

EUR

12:10:57

Euronext Dublin (XMSM)

1883200

175

37.80

EUR

12:11:21

Euronext Dublin (XMSM)

1883563

298

37.81

EUR

12:11:21

Euronext Dublin (XMSM)

1883561

277

37.80

EUR

12:11:50

Euronext Dublin (XMSM)

1883865

82

37.79

EUR

12:12:31

Euronext Dublin (XMSM)

1884824

93

37.79

EUR

12:12:31

Euronext Dublin (XMSM)

1884822

85

37.79

EUR

12:12:31

Euronext Dublin (XMSM)

1884820

216

37.79

EUR

12:12:31

Euronext Dublin (XMSM)

1884807

85

37.79

EUR

12:12:31

Euronext Dublin (XMSM)

1884805

244

37.80

EUR

12:15:47

Euronext Dublin (XMSM)

1886776

97

37.86

EUR

12:17:30

Euronext Dublin (XMSM)

1887929

175

37.86

EUR

12:17:30

Euronext Dublin (XMSM)

1887927

171

37.85

EUR

12:17:31

Euronext Dublin (XMSM)

1887958

201

37.85

EUR

12:17:31

Euronext Dublin (XMSM)

1887956

175

37.88

EUR

12:18:17

Euronext Dublin (XMSM)

1888609

245

37.93

EUR

12:19:12

Euronext Dublin (XMSM)

1889443

175

37.93

EUR

12:19:13

Euronext Dublin (XMSM)

1889456

314

37.92

EUR

12:19:13

Euronext Dublin (XMSM)

1889460

56

37.93

EUR

12:19:13

Euronext Dublin (XMSM)

1889458

253

37.93

EUR

12:19:13

Euronext Dublin (XMSM)

1889454

39

37.92

EUR

12:19:32

Euronext Dublin (XMSM)

1889687

57

37.92

EUR

12:19:32

Euronext Dublin (XMSM)

1889683

175

37.92

EUR

12:19:32

Euronext Dublin (XMSM)

1889681

10

37.93

EUR

12:19:32

Euronext Dublin (XMSM)

1889667

258

37.93

EUR

12:19:32

Euronext Dublin (XMSM)

1889665

303

37.91

EUR

12:20:03

Euronext Dublin (XMSM)

1889961

1

37.91

EUR

12:20:05

Euronext Dublin (XMSM)

1889984

257

37.88

EUR

12:20:23

Euronext Dublin (XMSM)

1890289

146

37.94

EUR

12:22:44

Euronext Dublin (XMSM)

1891999

175

37.94

EUR

12:22:44

Euronext Dublin (XMSM)

1891997

8

37.95

EUR

12:22:44

Euronext Dublin (XMSM)

1891993

277

37.95

EUR

12:22:44

Euronext Dublin (XMSM)

1891991

277

37.93

EUR

12:23:18

Euronext Dublin (XMSM)

1892325

73

37.93

EUR

12:23:18

Euronext Dublin (XMSM)

1892317

172

37.93

EUR

12:23:18

Euronext Dublin (XMSM)

1892315

280

37.93

EUR

12:23:58

Euronext Dublin (XMSM)

1892741

124

37.92

EUR

12:24:00

Euronext Dublin (XMSM)

1892785

94

37.92

EUR

12:24:00

Euronext Dublin (XMSM)

1892783

21

37.92

EUR

12:24:00

Euronext Dublin (XMSM)

1892781

8

37.92

EUR

12:24:02

Euronext Dublin (XMSM)

1892810

294

37.90

EUR

12:24:28

Euronext Dublin (XMSM)

1893157

142

37.89

EUR

12:25:21

Euronext Dublin (XMSM)

1893635

156

37.89

EUR

12:25:21

Euronext Dublin (XMSM)

1893633

287

37.86

EUR

12:26:07

Euronext Dublin (XMSM)

1894023

261

37.76

EUR

12:27:40

Euronext Dublin (XMSM)

1895261

304

37.77

EUR

12:29:05

Euronext Dublin (XMSM)

1896161

94

37.82

EUR

12:32:02

Euronext Dublin (XMSM)

1898214

179

37.81

EUR

12:32:31

Euronext Dublin (XMSM)

1898589

82

37.81

EUR

12:32:31

Euronext Dublin (XMSM)

1898587

244

37.81

EUR

12:32:54

Euronext Dublin (XMSM)

1898794

36

37.86

EUR

12:35:03

Euronext Dublin (XMSM)

1900685

237

37.86

EUR

12:35:03

Euronext Dublin (XMSM)

1900687

156

37.86

EUR

12:37:37

Euronext Dublin (XMSM)

1902141

133

37.86

EUR

12:37:37

Euronext Dublin (XMSM)

1902143

295

37.85

EUR

12:40:09

Euronext Dublin (XMSM)

1903776

253

37.85

EUR

12:41:39

Euronext Dublin (XMSM)

1904824

294

37.88

EUR

12:45:04

Euronext Dublin (XMSM)

1906887

276

37.90

EUR

12:49:11

Euronext Dublin (XMSM)

1909515

84

37.90

EUR

12:50:05

Euronext Dublin (XMSM)

1910262

175

37.90

EUR

12:50:05

Euronext Dublin (XMSM)

1910260

273

37.86

EUR

12:52:53

Euronext Dublin (XMSM)

1912507

272

37.87

EUR

12:55:43

Euronext Dublin (XMSM)

1914736

250

37.90

EUR

12:59:40

Euronext Dublin (XMSM)

1917940

287

37.91

EUR

13:00:11

Euronext Dublin (XMSM)

1918353

35

37.89

EUR

13:00:45

Euronext Dublin (XMSM)

1918908

251

37.89

EUR

13:00:45

Euronext Dublin (XMSM)

1918906

274

37.84

EUR

13:02:53

Euronext Dublin (XMSM)

1921224

293

37.82

EUR

13:03:20

Euronext Dublin (XMSM)

1921574

89

37.83

EUR

13:03:52

Euronext Dublin (XMSM)

1921920

170

37.83

EUR

13:03:52

Euronext Dublin (XMSM)

1921922

65

37.81

EUR

13:05:30

Euronext Dublin (XMSM)

1923585

203

37.81

EUR

13:05:30

Euronext Dublin (XMSM)

1923583

263

37.83

EUR

13:06:45

Euronext Dublin (XMSM)

1924628

62

37.80

EUR

13:07:12

Euronext Dublin (XMSM)

1924900

201

37.80

EUR

13:07:12

Euronext Dublin (XMSM)

1924898

69

37.86

EUR

13:10:08

Euronext Dublin (XMSM)

1926994

175

37.86

EUR

13:10:08

Euronext Dublin (XMSM)

1926992

299

37.86

EUR

13:10:08

Euronext Dublin (XMSM)

1926988

304

37.87

EUR

13:11:16

Euronext Dublin (XMSM)

1927789

72

37.88

EUR

13:14:04

Euronext Dublin (XMSM)

1929747

206

37.88

EUR

13:14:04

Euronext Dublin (XMSM)

1929745

18

37.88

EUR

13:14:04

Euronext Dublin (XMSM)

1929743

276

37.87

EUR

13:14:20

Euronext Dublin (XMSM)

1929948

71

37.89

EUR

13:17:02

Euronext Dublin (XMSM)

1931877

296

37.88

EUR

13:17:03

Euronext Dublin (XMSM)

1931893

93

37.89

EUR

13:17:03

Euronext Dublin (XMSM)

1931887

78

37.89

EUR

13:17:03

Euronext Dublin (XMSM)

1931891

29

37.89

EUR

13:17:03

Euronext Dublin (XMSM)

1931889

144

37.90

EUR

13:23:36

Euronext Dublin (XMSM)

1937290

175

37.90

EUR

13:23:36

Euronext Dublin (XMSM)

1937288

289

37.90

EUR

13:23:36

Euronext Dublin (XMSM)

1937277

170

37.91

EUR

13:24:08

Euronext Dublin (XMSM)

1937734

175

37.91

EUR

13:24:31

Euronext Dublin (XMSM)

1938041

232

37.92

EUR

13:26:08

Euronext Dublin (XMSM)

1939441

71

37.92

EUR

13:26:08

Euronext Dublin (XMSM)

1939439

297

37.92

EUR

13:27:07

Euronext Dublin (XMSM)

1940157

262

37.89

EUR

13:30:00

Euronext Dublin (XMSM)

1942710

81

37.93

EUR

13:30:00

Euronext Dublin (XMSM)

1942545

150

37.92

EUR

13:30:00

Euronext Dublin (XMSM)

1942541

70

37.92

EUR

13:30:00

Euronext Dublin (XMSM)

1942535

41

37.94

EUR

13:30:00

Euronext Dublin (XMSM)

1942412

207

37.94

EUR

13:30:00

Euronext Dublin (XMSM)

1942408

156

37.85

EUR

13:30:01

Euronext Dublin (XMSM)

1943551

159

37.85

EUR

13:30:17

Euronext Dublin (XMSM)

1944484

87

37.85

EUR

13:30:17

Euronext Dublin (XMSM)

1944482

111

37.85

EUR

13:30:17

Euronext Dublin (XMSM)

1944480

61

37.84

EUR

13:30:55

Euronext Dublin (XMSM)

1945540

171

37.84

EUR

13:30:55

Euronext Dublin (XMSM)

1945538

39

37.84

EUR

13:30:55

Euronext Dublin (XMSM)

1945536

290

37.82

EUR

13:31:30

Euronext Dublin (XMSM)

1946286

23

37.86

EUR

13:32:47

Euronext Dublin (XMSM)

1948449

146

37.86

EUR

13:32:47

Euronext Dublin (XMSM)

1948447

119

37.86

EUR

13:32:47

Euronext Dublin (XMSM)

1948445

250

37.87

EUR

13:33:02

Euronext Dublin (XMSM)

1948675

282

37.86

EUR

13:33:05

Euronext Dublin (XMSM)

1948720

296

37.86

EUR

13:33:52

Euronext Dublin (XMSM)

1949355

280

37.86

EUR

13:34:49

Euronext Dublin (XMSM)

1950274

175

37.95

EUR

13:36:49

Euronext Dublin (XMSM)

1952386

22

37.95

EUR

13:36:49

Euronext Dublin (XMSM)

1952390

47

37.95

EUR

13:36:49

Euronext Dublin (XMSM)

1952388

284

37.95

EUR

13:36:49

Euronext Dublin (XMSM)

1952384

280

37.95

EUR

13:37:32

Euronext Dublin (XMSM)

1952959

76

37.93

EUR

13:37:34

Euronext Dublin (XMSM)

1953029

263

37.93

EUR

13:37:34

Euronext Dublin (XMSM)

1953025

50

37.96

EUR

13:40:46

Euronext Dublin (XMSM)

1955708

119

37.96

EUR

13:40:46

Euronext Dublin (XMSM)

1955712

146

37.96

EUR

13:40:46

Euronext Dublin (XMSM)

1955710

97

37.96

EUR

13:40:46

Euronext Dublin (XMSM)

1955706

209

37.96

EUR

13:40:46

Euronext Dublin (XMSM)

1955704

50

37.98

EUR

13:42:16

Euronext Dublin (XMSM)

1957145

146

37.98

EUR

13:42:16

Euronext Dublin (XMSM)

1957143

146

37.97

EUR

13:42:55

Euronext Dublin (XMSM)

1957808

52

37.97

EUR

13:42:55

Euronext Dublin (XMSM)

1957806

246

37.98

EUR

13:42:55

Euronext Dublin (XMSM)

1957804

266

37.95

EUR

13:43:03

Euronext Dublin (XMSM)

1957929

175

37.94

EUR

13:44:02

Euronext Dublin (XMSM)

1958761

84

37.94

EUR

13:44:02

Euronext Dublin (XMSM)

1958763

27

37.94

EUR

13:44:02

Euronext Dublin (XMSM)

1958758

259

37.97

EUR

13:45:15

Euronext Dublin (XMSM)

1959825

146

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962764

146

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962762

22

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962760

175

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962758

146

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962756

53

38.03

EUR

13:47:57

Euronext Dublin (XMSM)

1962754

251

38.03

EUR

13:47:57

Euronext Dublin (XMSM)

1962752

251

38.04

EUR

13:47:57

Euronext Dublin (XMSM)

1962750

356

38.02

EUR

13:48:06

Euronext Dublin (XMSM)

1962931

275

38.01

EUR

13:48:12

Euronext Dublin (XMSM)

1963064

74

38.00

EUR

13:48:29

Euronext Dublin (XMSM)

1963275

175

38.00

EUR

13:48:29

Euronext Dublin (XMSM)

1963273

42

37.98

EUR

13:49:45

Euronext Dublin (XMSM)

1964396

134

37.98

EUR

13:49:45

Euronext Dublin (XMSM)

1964386

112

37.98

EUR

13:49:45

Euronext Dublin (XMSM)

1964384

71

37.98

EUR

13:49:54

Euronext Dublin (XMSM)

1964491

206

37.98

EUR

13:49:54

Euronext Dublin (XMSM)

1964489

297

37.96

EUR

13:50:45

Euronext Dublin (XMSM)

1965369

103

37.91

EUR

13:53:04

Euronext Dublin (XMSM)

1967666

175

37.91

EUR

13:53:04

Euronext Dublin (XMSM)

1967664

280

37.92

EUR

13:53:04

Euronext Dublin (XMSM)

1967655

150

37.88

EUR

13:54:06

Euronext Dublin (XMSM)

1969578

147

37.88

EUR

13:54:06

Euronext Dublin (XMSM)

1969580

276

37.88

EUR

13:54:06

Euronext Dublin (XMSM)

1969572

30

37.89

EUR

13:55:47

Euronext Dublin (XMSM)

1971579

120

37.89

EUR

13:55:47

Euronext Dublin (XMSM)

1971577

115

37.89

EUR

13:55:47

Euronext Dublin (XMSM)

1971575

273

37.88

EUR

13:55:54

Euronext Dublin (XMSM)

1971722

175

37.92

EUR

13:57:40

Euronext Dublin (XMSM)

1974076

129

37.92

EUR

13:57:40

Euronext Dublin (XMSM)

1974078

306

37.92

EUR

13:57:40

Euronext Dublin (XMSM)

1974061

55

37.90

EUR

13:58:03

Euronext Dublin (XMSM)

1974537

175

37.90

EUR

13:58:03

Euronext Dublin (XMSM)

1974535

59

37.90

EUR

13:58:03

Euronext Dublin (XMSM)

1974539

292

37.95

EUR

14:00:03

Euronext Dublin (XMSM)

1976573

22

37.94

EUR

14:01:22

Euronext Dublin (XMSM)

1977893

283

37.96

EUR

14:01:22

Euronext Dublin (XMSM)

1977886

71

37.95

EUR

14:02:24

Euronext Dublin (XMSM)

1979022

56

37.95

EUR

14:02:24

Euronext Dublin (XMSM)

1979020

146

37.95

EUR

14:02:24

Euronext Dublin (XMSM)

1979018

340

37.95

EUR

14:02:24

Euronext Dublin (XMSM)

1979014

296

37.95

EUR

14:02:54

Euronext Dublin (XMSM)

1979453

237

37.94

EUR

14:04:15

Euronext Dublin (XMSM)

1980680

55

37.94

EUR

14:04:15

Euronext Dublin (XMSM)

1980678

89

37.92

EUR

14:05:42

Euronext Dublin (XMSM)

1982244

186

37.92

EUR

14:05:52

Euronext Dublin (XMSM)

1982481

181

37.91

EUR

14:05:55

Euronext Dublin (XMSM)

1982574

70

37.91

EUR

14:05:55

Euronext Dublin (XMSM)

1982572

81

37.92

EUR

14:07:11

Euronext Dublin (XMSM)

1983903

17

37.92

EUR

14:07:11

Euronext Dublin (XMSM)

1983901

370

37.92

EUR

14:07:11

Euronext Dublin (XMSM)

1983899

282

37.92

EUR

14:07:24

Euronext Dublin (XMSM)

1984097

241

37.92

EUR

14:07:26

Euronext Dublin (XMSM)

1984114

298

37.92

EUR

14:07:26

Euronext Dublin (XMSM)

1984112

88

37.92

EUR

14:07:26

Euronext Dublin (XMSM)

1984110

261

37.91

EUR

14:07:41

Euronext Dublin (XMSM)

1984339

287

37.90

EUR

14:07:42

Euronext Dublin (XMSM)

1984351

237

37.91

EUR

14:09:04

Euronext Dublin (XMSM)

1985819

57

37.91

EUR

14:09:04

Euronext Dublin (XMSM)

1985817

295

37.93

EUR

14:10:53

Euronext Dublin (XMSM)

1987720

271

37.96

EUR

14:11:50

Euronext Dublin (XMSM)

1988649

293

37.95

EUR

14:12:08

Euronext Dublin (XMSM)

1988941

136

37.95

EUR

14:12:08

Euronext Dublin (XMSM)

1988929

249

37.95

EUR

14:12:08

Euronext Dublin (XMSM)

1988927

78

37.95

EUR

14:13:27

Euronext Dublin (XMSM)

1990404

23

37.95

EUR

14:14:05

Euronext Dublin (XMSM)

1990997

252

37.95

EUR

14:15:43

Euronext Dublin (XMSM)

1992803

95

37.96

EUR

14:15:43

Euronext Dublin (XMSM)

1992799

149

37.96

EUR

14:15:43

Euronext Dublin (XMSM)

1992797

265

37.93

EUR

14:16:10

Euronext Dublin (XMSM)

1993745

149

37.93

EUR

14:17:04

Euronext Dublin (XMSM)

1994521

119

37.93

EUR

14:17:04

Euronext Dublin (XMSM)

1994519

56

37.93

EUR

14:17:04

Euronext Dublin (XMSM)

1994517

175

37.95

EUR

14:19:32

Euronext Dublin (XMSM)

1997461

387

37.94

EUR

14:19:36

Euronext Dublin (XMSM)

1997558

2

37.94

EUR

14:19:36

Euronext Dublin (XMSM)

1997556

24

37.93

EUR

14:20:14

Euronext Dublin (XMSM)

1998412

175

37.93

EUR

14:20:59

Euronext Dublin (XMSM)

1999247

280

37.92

EUR

14:21:30

Euronext Dublin (XMSM)

1999976

146

37.92

EUR

14:21:30

Euronext Dublin (XMSM)

1999978

42

37.92

EUR

14:21:30

Euronext Dublin (XMSM)

1999980

124

37.93

EUR

14:21:30

Euronext Dublin (XMSM)

1999974

244

37.93

EUR

14:21:30

Euronext Dublin (XMSM)

1999972

304

37.93

EUR

14:21:49

Euronext Dublin (XMSM)

2000360

146

37.93

EUR

14:21:49

Euronext Dublin (XMSM)

2000355

175

37.93

EUR

14:21:49

Euronext Dublin (XMSM)

2000353

256

37.93

EUR

14:21:49

Euronext Dublin (XMSM)

2000351

285

37.94

EUR

14:22:02

Euronext Dublin (XMSM)

2000593

1,153

37.94

EUR

14:22:02

Euronext Dublin (XMSM)

2000591

12

37.94

EUR

14:22:03

Euronext Dublin (XMSM)

2000599

11

37.94

EUR

14:22:09

Euronext Dublin (XMSM)

2000746

303

37.94

EUR

14:22:09

Euronext Dublin (XMSM)

2000741

462

37.94

EUR

14:22:21

Euronext Dublin (XMSM)

2000969

152

37.94

EUR

14:22:21

Euronext Dublin (XMSM)

2000967

112

37.94

EUR

14:22:21

Euronext Dublin (XMSM)

2000965

294

37.94

EUR

14:22:21

Euronext Dublin (XMSM)

2000963

145

37.94

EUR

14:22:23

Euronext Dublin (XMSM)

2001046

107

37.94

EUR

14:22:23

Euronext Dublin (XMSM)

2001044

168

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001224

92

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001222

146

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001220

256

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001218

272

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001209

304

37.94

EUR

14:22:29

Euronext Dublin (XMSM)

2001211

335

37.95

EUR

14:22:42

Euronext Dublin (XMSM)

2001544

73

37.95

EUR

14:22:55

Euronext Dublin (XMSM)

2001843

73

37.95

EUR

14:23:06

Euronext Dublin (XMSM)

2002085

76

37.95

EUR

14:23:06

Euronext Dublin (XMSM)

2002083

101

37.94

EUR

14:23:09

Euronext Dublin (XMSM)

2002161

146

37.94

EUR

14:23:09

Euronext Dublin (XMSM)

2002159

175

37.93

EUR

14:23:09

Euronext Dublin (XMSM)

2002157

99

37.94

EUR

14:23:09

Euronext Dublin (XMSM)

2002152

266

37.94

EUR

14:23:09

Euronext Dublin (XMSM)

2002150

151

37.94

EUR

14:23:09

Euronext Dublin (XMSM)

2002148

106

37.94

EUR

14:23:11

Euronext Dublin (XMSM)

2002249

146

37.94

EUR

14:23:11

Euronext Dublin (XMSM)

2002247

14

37.94

EUR

14:23:11

Euronext Dublin (XMSM)

2002238

967

37.94

EUR

14:23:28

Euronext Dublin (XMSM)

2002638

400

37.94

EUR

14:23:41

Euronext Dublin (XMSM)

2002855

277

37.94

EUR

14:23:41

Euronext Dublin (XMSM)

2002853

71

37.94

EUR

14:23:41

Euronext Dublin (XMSM)

2002851

317

37.97

EUR

14:25:01

Euronext Dublin (XMSM)

2004349

50

37.96

EUR

14:25:02

Euronext Dublin (XMSM)

2004409

146

37.96

EUR

14:25:02

Euronext Dublin (XMSM)

2004407

70

37.96

EUR

14:25:03

Euronext Dublin (XMSM)

2004422

54

37.96

EUR

14:25:03

Euronext Dublin (XMSM)

2004417

175

37.96

EUR

14:25:09

Euronext Dublin (XMSM)

2004609

264

37.96

EUR

14:25:21

Euronext Dublin (XMSM)

2004958

8

37.96

EUR

14:25:37

Euronext Dublin (XMSM)

2005269

135

38.00

EUR

14:27:26

Euronext Dublin (XMSM)

2007702

175

38.00

EUR

14:27:26

Euronext Dublin (XMSM)

2007700

158

38.00

EUR

14:27:26

Euronext Dublin (XMSM)

2007698

114

38.00

EUR

14:27:26

Euronext Dublin (XMSM)

2007696

283

37.98

EUR

14:27:40

Euronext Dublin (XMSM)

2008007

271

37.98

EUR

14:29:19

Euronext Dublin (XMSM)

2010390

282

37.99

EUR

14:29:19

Euronext Dublin (XMSM)

2010388

146

38.00

EUR

14:30:30

Euronext Dublin (XMSM)

2014983

146

38.00

EUR

14:30:30

Euronext Dublin (XMSM)

2014981

175

38.00

EUR

14:30:30

Euronext Dublin (XMSM)

2014979

86

38.01

EUR

14:30:45

Euronext Dublin (XMSM)

2016123

100

38.01

EUR

14:30:45

Euronext Dublin (XMSM)

2016121

76

38.01

EUR

14:30:45

Euronext Dublin (XMSM)

2016114

287

38.02

EUR

14:31:06

Euronext Dublin (XMSM)

2016841

270

38.02

EUR

14:31:06

Euronext Dublin (XMSM)

2016838

132

38.05

EUR

14:31:58

Euronext Dublin (XMSM)

2018560

391

38.04

EUR

14:32:06

Euronext Dublin (XMSM)

2018819

261

38.04

EUR

14:32:06

Euronext Dublin (XMSM)

2018810

68

38.04

EUR

14:32:06

Euronext Dublin (XMSM)

2018808

100

38.04

EUR

14:32:06

Euronext Dublin (XMSM)

2018804

78

38.04

EUR

14:32:06

Euronext Dublin (XMSM)

2018802

259

38.03

EUR

14:32:15

Euronext Dublin (XMSM)

2019038

63

38.03

EUR

14:32:15

Euronext Dublin (XMSM)

2019036

288

38.02

EUR

14:32:17

Euronext Dublin (XMSM)

2019293

30

38.02

EUR

14:32:24

Euronext Dublin (XMSM)

2019483

249

38.02

EUR

14:32:24

Euronext Dublin (XMSM)

2019481

1

38.02

EUR

14:32:24

Euronext Dublin (XMSM)

2019479

236

38.02

EUR

14:32:33

Euronext Dublin (XMSM)

2019749

57

38.02

EUR

14:32:33

Euronext Dublin (XMSM)

2019747

33

37.98

EUR

14:34:18

Euronext Dublin (XMSM)

2023768

220

37.98

EUR

14:34:18

Euronext Dublin (XMSM)

2023766

126

37.98

EUR

14:34:35

Euronext Dublin (XMSM)

2024234

152

37.98

EUR

14:34:46

Euronext Dublin (XMSM)

2024676

252

37.99

EUR

14:35:01

Euronext Dublin (XMSM)

2025125

254

37.92

EUR

14:35:23

Euronext Dublin (XMSM)

2026119

254

37.90

EUR

14:36:16

Euronext Dublin (XMSM)

2027588

50

37.92

EUR

14:38:08

Euronext Dublin (XMSM)

2030996

215

37.92

EUR

14:38:11

Euronext Dublin (XMSM)

2031112

194

37.89

EUR

14:39:42

Euronext Dublin (XMSM)

2034458

94

37.89

EUR

14:39:42

Euronext Dublin (XMSM)

2034456

128

37.86

EUR

14:40:09

Euronext Dublin (XMSM)

2035598

131

37.86

EUR

14:40:09

Euronext Dublin (XMSM)

2035596

295

37.81

EUR

14:40:43

Euronext Dublin (XMSM)

2037540

175

37.82

EUR

14:41:41

Euronext Dublin (XMSM)

2040975

175

37.85

EUR

14:42:30

Euronext Dublin (XMSM)

2043361

71

37.85

EUR

14:42:30

Euronext Dublin (XMSM)

2043279

271

37.84

EUR

14:42:46

Euronext Dublin (XMSM)

2043998

279

37.83

EUR

14:42:55

Euronext Dublin (XMSM)

2044451

85

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044428

43

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044423

70

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044421

72

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044419

73

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044417

96

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044415

103

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044404

42

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044401

72

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044395

317

37.84

EUR

14:42:55

Euronext Dublin (XMSM)

2044393

299

37.86

EUR

14:43:57

Euronext Dublin (XMSM)

2047696

296

37.86

EUR

14:45:14

Euronext Dublin (XMSM)

2050885

210

37.87

EUR

14:45:14

Euronext Dublin (XMSM)

2050875

67

37.87

EUR

14:45:14

Euronext Dublin (XMSM)

2050873

247

37.86

EUR

14:46:36

Euronext Dublin (XMSM)

2054481

270

37.84

EUR

14:47:28

Euronext Dublin (XMSM)

2056586

286

37.82

EUR

14:47:31

Euronext Dublin (XMSM)

2056786

300

37.81

EUR

14:48:06

Euronext Dublin (XMSM)

2058438

242

37.80

EUR

14:50:45

Euronext Dublin (XMSM)

2064963

52

37.80

EUR

14:50:45

Euronext Dublin (XMSM)

2064961

175

37.79

EUR

14:51:00

Euronext Dublin (XMSM)

2065391

63

37.79

EUR

14:51:00

Euronext Dublin (XMSM)

2065389

38

37.79

EUR

14:51:01

Euronext Dublin (XMSM)

2065479

294

37.76

EUR

14:52:51

Euronext Dublin (XMSM)

2069880

274

37.76

EUR

14:53:50

Euronext Dublin (XMSM)

2072143

145

37.78

EUR

14:56:04

Euronext Dublin (XMSM)

2077039

145

37.78

EUR

14:56:04

Euronext Dublin (XMSM)

2077037

90

37.79

EUR

14:56:04

Euronext Dublin (XMSM)

2077030

201

37.79

EUR

14:56:04

Euronext Dublin (XMSM)

2077032

284

37.77

EUR

14:57:19

Euronext Dublin (XMSM)

2079516

44

37.79

EUR

14:58:12

Euronext Dublin (XMSM)

2081259

224

37.79

EUR

14:58:12

Euronext Dublin (XMSM)

2081257

189

37.79

EUR

14:58:49

Euronext Dublin (XMSM)

2082272

62

37.79

EUR

14:58:49

Euronext Dublin (XMSM)

2082270

183

37.79

EUR

14:59:18

Euronext Dublin (XMSM)

2083118

102

37.79

EUR

14:59:18

Euronext Dublin (XMSM)

2083116

301

37.77

EUR

15:00:00

Euronext Dublin (XMSM)

2084566

293

37.79

EUR

15:00:23

Euronext Dublin (XMSM)

2088012

435

37.85

EUR

15:02:07

Euronext Dublin (XMSM)

2092536

175

37.85

EUR

15:02:15

Euronext Dublin (XMSM)

2093281

107

37.85

EUR

15:02:15

Euronext Dublin (XMSM)

2093283

44

37.85

EUR

15:02:15

Euronext Dublin (XMSM)

2093278

146

37.85

EUR

15:02:15

Euronext Dublin (XMSM)

2093276

72

37.85

EUR

15:02:15

Euronext Dublin (XMSM)

2093274

249

37.84

EUR

15:02:51

Euronext Dublin (XMSM)

2094550

273

37.84

EUR

15:03:22

Euronext Dublin (XMSM)

2095557

250

37.82

EUR

15:03:50

Euronext Dublin (XMSM)

2096412

275

37.78

EUR

15:05:13

Euronext Dublin (XMSM)

2099199

200

37.80

EUR

15:06:30

Euronext Dublin (XMSM)

2102223

67

37.81

EUR

15:06:30

Euronext Dublin (XMSM)

2102218

207

37.81

EUR

15:06:30

Euronext Dublin (XMSM)

2102216

302

37.76

EUR

15:07:21

Euronext Dublin (XMSM)

2103969

67

37.76

EUR

15:08:05

Euronext Dublin (XMSM)

2105066

189

37.76

EUR

15:08:05

Euronext Dublin (XMSM)

2105064

277

37.73

EUR

15:08:30

Euronext Dublin (XMSM)

2105729

215

37.77

EUR

15:11:25

Euronext Dublin (XMSM)

2110120

63

37.77

EUR

15:11:25

Euronext Dublin (XMSM)

2110118

292

37.76

EUR

15:11:27

Euronext Dublin (XMSM)

2110141

258

37.75

EUR

15:11:44

Euronext Dublin (XMSM)

2110639

13

37.75

EUR

15:11:47

Euronext Dublin (XMSM)

2110668

165

37.78

EUR

15:12:41

Euronext Dublin (XMSM)

2112218

126

37.78

EUR

15:12:41

Euronext Dublin (XMSM)

2112216

261

37.79

EUR

15:12:41

Euronext Dublin (XMSM)

2112192

288

37.80

EUR

15:12:41

Euronext Dublin (XMSM)

2112190

257

37.83

EUR

15:13:41

Euronext Dublin (XMSM)

2113834

215

37.82

EUR

15:13:49

Euronext Dublin (XMSM)

2114210

80

37.82

EUR

15:13:49

Euronext Dublin (XMSM)

2114202

46

37.80

EUR

15:14:14

Euronext Dublin (XMSM)

2114911

249

37.80

EUR

15:14:14

Euronext Dublin (XMSM)

2114909

159

37.77

EUR

15:15:19

Euronext Dublin (XMSM)

2116774

128

37.77

EUR

15:15:19

Euronext Dublin (XMSM)

2116770

146

37.79

EUR

15:17:06

Euronext Dublin (XMSM)

2119725

5

37.79

EUR

15:17:06

Euronext Dublin (XMSM)

2119713

249

37.79

EUR

15:17:06

Euronext Dublin (XMSM)

2119711

282

37.79

EUR

15:17:48

Euronext Dublin (XMSM)

2120683

53

37.80

EUR

15:18:48

Euronext Dublin (XMSM)

2122064

198

37.80

EUR

15:18:48

Euronext Dublin (XMSM)

2122066

123

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124916

146

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124913

56

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124911

79

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124905

91

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124903

26

37.81

EUR

15:20:25

Euronext Dublin (XMSM)

2124901

33

37.79

EUR

15:21:04

Euronext Dublin (XMSM)

2125857

237

37.79

EUR

15:21:05

Euronext Dublin (XMSM)

2125907

167

37.78

EUR

15:21:53

Euronext Dublin (XMSM)

2127048

56

37.78

EUR

15:21:53

Euronext Dublin (XMSM)

2127050

47

37.78

EUR

15:21:59

Euronext Dublin (XMSM)

2127177

270

37.76

EUR

15:22:40

Euronext Dublin (XMSM)

2128380

211

37.77

EUR

15:23:47

Euronext Dublin (XMSM)

2130303

289

37.77

EUR

15:23:47

Euronext Dublin (XMSM)

2130301

146

37.77

EUR

15:24:28

Euronext Dublin (XMSM)

2131447

107

37.77

EUR

15:24:28

Euronext Dublin (XMSM)

2131449

291

37.77

EUR

15:24:28

Euronext Dublin (XMSM)

2131438

11

37.77

EUR

15:24:28

Euronext Dublin (XMSM)

2131436

271

37.80

EUR

15:26:33

Euronext Dublin (XMSM)

2136455

280

37.79

EUR

15:26:43

Euronext Dublin (XMSM)

2136785

85

37.80

EUR

15:27:49

Euronext Dublin (XMSM)

2138809

175

37.80

EUR

15:27:49

Euronext Dublin (XMSM)

2138807

102

37.80

EUR

15:27:49

Euronext Dublin (XMSM)

2138790

188

37.80

EUR

15:27:49

Euronext Dublin (XMSM)

2138788

84

37.78

EUR

15:28:18

Euronext Dublin (XMSM)

2139611

175

37.78

EUR

15:28:18

Euronext Dublin (XMSM)

2139609

16

37.78

EUR

15:28:18

Euronext Dublin (XMSM)

2139607

13

37.78

EUR

15:30:12

Euronext Dublin (XMSM)

2142690

231

37.78

EUR

15:30:20

Euronext Dublin (XMSM)

2142917

178

37.78

EUR

15:32:06

Euronext Dublin (XMSM)

2145545

120

37.78

EUR

15:32:06

Euronext Dublin (XMSM)

2145543

265

37.79

EUR

15:33:01

Euronext Dublin (XMSM)

2146892

256

37.79

EUR

15:33:01

Euronext Dublin (XMSM)

2146890

702

37.80

EUR

15:33:02

Euronext Dublin (XMSM)

2146936

311

37.80

EUR

15:33:02

Euronext Dublin (XMSM)

2146934

146

37.79

EUR

15:33:09

Euronext Dublin (XMSM)

2147086

146

37.79

EUR

15:33:09

Euronext Dublin (XMSM)

2147084

503

37.79

EUR

15:33:09

Euronext Dublin (XMSM)

2147080

413

37.79

EUR

15:33:09

Euronext Dublin (XMSM)

2147073

372

37.78

EUR

15:33:17

Euronext Dublin (XMSM)

2147336

1,197

37.81

EUR

15:33:46

Euronext Dublin (XMSM)

2148105

112

37.81

EUR

15:33:46

Euronext Dublin (XMSM)

2148103

74

37.81

EUR

15:33:46

Euronext Dublin (XMSM)

2148101

85

37.81

EUR

15:33:55

Euronext Dublin (XMSM)

2148252

175

37.81

EUR

15:33:55

Euronext Dublin (XMSM)

2148250

147

37.81

EUR

15:33:55

Euronext Dublin (XMSM)

2148245

151

37.81

EUR

15:33:55

Euronext Dublin (XMSM)

2148243

260

37.81

EUR

15:33:55

Euronext Dublin (XMSM)

2148240

175

37.81

EUR

15:33:56

Euronext Dublin (XMSM)

2148272

247

37.82

EUR

15:34:39

Euronext Dublin (XMSM)

2149471

17

37.82

EUR

15:34:47

Euronext Dublin (XMSM)

2149852

189

37.82

EUR

15:34:47

Euronext Dublin (XMSM)

2149850

50

37.82

EUR

15:34:47

Euronext Dublin (XMSM)

2149848

8

37.82

EUR

15:34:47

Euronext Dublin (XMSM)

2149846

146

37.84

EUR

15:35:20

Euronext Dublin (XMSM)

2150720

146

37.84

EUR

15:35:20

Euronext Dublin (XMSM)

2150718

175

37.84

EUR

15:35:20

Euronext Dublin (XMSM)

2150716

41

37.84

EUR

15:35:26

Euronext Dublin (XMSM)

2150890

289

37.84

EUR

15:35:26

Euronext Dublin (XMSM)

2150888

255

37.84

EUR

15:35:26

Euronext Dublin (XMSM)

2150886

106

37.83

EUR

15:35:41

Euronext Dublin (XMSM)

2151309

218

37.84

EUR

15:35:41

Euronext Dublin (XMSM)

2151306

68

37.84

EUR

15:35:41

Euronext Dublin (XMSM)

2151304

230

37.83

EUR

15:35:51

Euronext Dublin (XMSM)

2151615

181

37.83

EUR

15:35:56

Euronext Dublin (XMSM)

2151874

68

37.83

EUR

15:35:56

Euronext Dublin (XMSM)

2151872

114

37.83

EUR

15:35:57

Euronext Dublin (XMSM)

2151915

299

37.83

EUR

15:35:57

Euronext Dublin (XMSM)

2151917

286

37.82

EUR

15:36:13

Euronext Dublin (XMSM)

2152676

140

37.81

EUR

15:36:15

Euronext Dublin (XMSM)

2152707

90

37.81

EUR

15:36:15

Euronext Dublin (XMSM)

2152705

115

37.85

EUR

15:37:07

Euronext Dublin (XMSM)

2154403

175

37.85

EUR

15:37:07

Euronext Dublin (XMSM)

2154401

10

37.85

EUR

15:37:07

Euronext Dublin (XMSM)

2154399

146

37.85

EUR

15:37:23

Euronext Dublin (XMSM)

2154874

146

37.85

EUR

15:37:23

Euronext Dublin (XMSM)

2154872

175

37.86

EUR

15:38:05

Euronext Dublin (XMSM)

2156044

72

37.86

EUR

15:38:05

Euronext Dublin (XMSM)

2156029

484

37.86

EUR

15:38:05

Euronext Dublin (XMSM)

2156027

175

37.86

EUR

15:38:05

Euronext Dublin (XMSM)

2156025

467

37.86

EUR

15:38:10

Euronext Dublin (XMSM)

2156270

573

37.85

EUR

15:38:16

Euronext Dublin (XMSM)

2156566

175

37.85

EUR

15:38:29

Euronext Dublin (XMSM)

2156791

69

37.85

EUR

15:38:29

Euronext Dublin (XMSM)

2156793

105

37.85

EUR

15:38:34

Euronext Dublin (XMSM)

2156910

50

37.85

EUR

15:38:35

Euronext Dublin (XMSM)

2156928

50

37.85

EUR

15:38:36

Euronext Dublin (XMSM)

2156945

77

37.85

EUR

15:38:37

Euronext Dublin (XMSM)

2156972

50

37.85

EUR

15:38:38

Euronext Dublin (XMSM)

2156983

50

37.85

EUR

15:38:38

Euronext Dublin (XMSM)

2156977

248

37.85

EUR

15:38:40

Euronext Dublin (XMSM)

2157077

77

37.85

EUR

15:38:40

Euronext Dublin (XMSM)

2157075

170

37.85

EUR

15:38:40

Euronext Dublin (XMSM)

2157073

86

37.83

EUR

15:38:44

Euronext Dublin (XMSM)

2157159

146

37.83

EUR

15:38:44

Euronext Dublin (XMSM)

2157157

74

37.83

EUR

15:38:44

Euronext Dublin (XMSM)

2157155

323

37.84

EUR

15:38:44

Euronext Dublin (XMSM)

2157153

134

37.82

EUR

15:38:48

Euronext Dublin (XMSM)

2157215

299

37.82

EUR

15:38:48

Euronext Dublin (XMSM)

2157217

200

37.82

EUR

15:38:48

Euronext Dublin (XMSM)

2157211

200

37.82

EUR

15:38:48

Euronext Dublin (XMSM)

2157208

50

37.83

EUR

15:39:42

Euronext Dublin (XMSM)

2158547

78

37.83

EUR

15:39:42

Euronext Dublin (XMSM)

2158545

416

37.83

EUR

15:40:00

Euronext Dublin (XMSM)

2158909

77

37.83

EUR

15:40:06

Euronext Dublin (XMSM)

2159132

49

37.83

EUR

15:40:06

Euronext Dublin (XMSM)

2159130

78

37.83

EUR

15:40:06

Euronext Dublin (XMSM)

2159128

269

37.82

EUR

15:40:09

Euronext Dublin (XMSM)

2159175

258

37.82

EUR

15:40:09

Euronext Dublin (XMSM)

2159173

292

37.82

EUR

15:40:37

Euronext Dublin (XMSM)

2159821

1

37.81

EUR

15:40:40

Euronext Dublin (XMSM)

2159868

67

37.81

EUR

15:40:40

Euronext Dublin (XMSM)

2159866

277

37.81

EUR

15:40:40

Euronext Dublin (XMSM)

2159864

225

37.81

EUR

15:40:40

Euronext Dublin (XMSM)

2159862

350

37.80

EUR

15:40:49

Euronext Dublin (XMSM)

2160082

146

37.80

EUR

15:40:59

Euronext Dublin (XMSM)

2160355

143

37.80

EUR

15:40:59

Euronext Dublin (XMSM)

2160351

8

37.80

EUR

15:40:59

Euronext Dublin (XMSM)

2160353

194

37.80

EUR

15:41:51

Euronext Dublin (XMSM)

2161974

6

37.80

EUR

15:41:51

Euronext Dublin (XMSM)

2161972

296

37.80

EUR

15:41:51

Euronext Dublin (XMSM)

2161970

88

37.80

EUR

15:41:52

Euronext Dublin (XMSM)

2162013

175

37.82

EUR

15:42:52

Euronext Dublin (XMSM)

2163681

2

37.82

EUR

15:43:02

Euronext Dublin (XMSM)

2163837

146

37.82

EUR

15:43:02

Euronext Dublin (XMSM)

2163835

140

37.82

EUR

15:43:02

Euronext Dublin (XMSM)

2163833

107

37.82

EUR

15:43:02

Euronext Dublin (XMSM)

2163831

175

37.80

EUR

15:43:23

Euronext Dublin (XMSM)

2164309

128

37.80

EUR

15:43:27

Euronext Dublin (XMSM)

2164410

94

37.80

EUR

15:44:08

Euronext Dublin (XMSM)

2165320

175

37.80

EUR

15:44:08

Euronext Dublin (XMSM)

2165318

81

37.80

EUR

15:44:08

Euronext Dublin (XMSM)

2165314

175

37.80

EUR

15:44:08

Euronext Dublin (XMSM)

2165306

245

37.81

EUR

15:44:08

Euronext Dublin (XMSM)

2165304

275

37.79

EUR

15:44:10

Euronext Dublin (XMSM)

2165489

292

37.78

EUR

15:44:23

Euronext Dublin (XMSM)

2165724

175

37.77

EUR

15:45:00

Euronext Dublin (XMSM)

2166419

24

37.77

EUR

15:45:27

Euronext Dublin (XMSM)

2167350

276

37.81

EUR

15:46:15

Euronext Dublin (XMSM)

2168665

236

37.81

EUR

15:46:15

Euronext Dublin (XMSM)

2168663

235

37.81

EUR

15:46:15

Euronext Dublin (XMSM)

2168661

496

37.81

EUR

15:46:15

Euronext Dublin (XMSM)

2168659

99

37.80

EUR

15:46:18

Euronext Dublin (XMSM)

2168718

200

37.80

EUR

15:46:19

Euronext Dublin (XMSM)

2168720

88

37.80

EUR

15:46:20

Euronext Dublin (XMSM)

2168752

87

37.80

EUR

15:46:20

Euronext Dublin (XMSM)

2168750

3

37.81

EUR

15:46:54

Euronext Dublin (XMSM)

2169538

246

37.81

EUR

15:46:54

Euronext Dublin (XMSM)

2169536

278

37.80

EUR

15:46:56

Euronext Dublin (XMSM)

2169576

90

37.80

EUR

15:46:56

Euronext Dublin (XMSM)

2169578

95

37.80

EUR

15:46:56

Euronext Dublin (XMSM)

2169574

72

37.79

EUR

15:46:58

Euronext Dublin (XMSM)

2169660

224

37.79

EUR

15:46:58

Euronext Dublin (XMSM)

2169658

301

37.82

EUR

15:48:01

Euronext Dublin (XMSM)

2170872

175

37.84

EUR

15:48:49

Euronext Dublin (XMSM)

2172053

146

37.84

EUR

15:48:53

Euronext Dublin (XMSM)

2172150

82

37.84

EUR

15:48:53

Euronext Dublin (XMSM)

2172148

49

37.84

EUR

15:48:53

Euronext Dublin (XMSM)

2172152

73

37.84

EUR

15:48:53

Euronext Dublin (XMSM)

2172144

574

37.83

EUR

15:49:00

Euronext Dublin (XMSM)

2172295

261

37.84

EUR

15:49:00

Euronext Dublin (XMSM)

2172293

271

37.83

EUR

15:49:00

Euronext Dublin (XMSM)

2172291

181

37.82

EUR

15:49:03

Euronext Dublin (XMSM)

2172401

125

37.82

EUR

15:49:03

Euronext Dublin (XMSM)

2172399

102

37.82

EUR

15:49:39

Euronext Dublin (XMSM)

2173344

248

37.83

EUR

15:50:25

Euronext Dublin (XMSM)

2174480

62

37.86

EUR

15:51:09

Euronext Dublin (XMSM)

2175649

250

37.86

EUR

15:51:15

Euronext Dublin (XMSM)

2175768

31

37.86

EUR

15:51:15

Euronext Dublin (XMSM)

2175766

207

37.86

EUR

15:51:20

Euronext Dublin (XMSM)

2175879

146

37.86

EUR

15:51:20

Euronext Dublin (XMSM)

2175877

146

37.86

EUR

15:51:20

Euronext Dublin (XMSM)

2175875

134

37.85

EUR

15:51:20

Euronext Dublin (XMSM)

2175866

146

37.85

EUR

15:51:26

Euronext Dublin (XMSM)

2176190

146

37.85

EUR

15:51:26

Euronext Dublin (XMSM)

2176188

1

37.86

EUR

15:52:05

Euronext Dublin (XMSM)

2177062

1

37.86

EUR

15:52:05

Euronext Dublin (XMSM)

2177060

65

37.86

EUR

15:52:05

Euronext Dublin (XMSM)

2177058

26

37.85

EUR

15:52:08

Euronext Dublin (XMSM)

2177176

146

37.85

EUR

15:52:08

Euronext Dublin (XMSM)

2177178

123

37.86

EUR

15:52:08

Euronext Dublin (XMSM)

2177171

175

37.85

EUR

15:52:08

Euronext Dublin (XMSM)

2177169

275

37.85

EUR

15:52:08

Euronext Dublin (XMSM)

2177167

248

37.85

EUR

15:52:08

Euronext Dublin (XMSM)

2177165

18

37.86

EUR

15:52:08

Euronext Dublin (XMSM)

2177163

175

37.86

EUR

15:52:08

Euronext Dublin (XMSM)

2177160

339

37.85

EUR

15:52:41

Euronext Dublin (XMSM)

2177873

593

37.84

EUR

15:53:04

Euronext Dublin (XMSM)

2178402

368

37.83

EUR

15:53:08

Euronext Dublin (XMSM)

2178486

25

37.83

EUR

15:53:10

Euronext Dublin (XMSM)

2178519

200

37.83

EUR

15:53:11

Euronext Dublin (XMSM)

2178544

174

37.84

EUR

15:53:43

Euronext Dublin (XMSM)

2179313

76

37.84

EUR

15:53:57

Euronext Dublin (XMSM)

2179589

279

37.84

EUR

15:53:57

Euronext Dublin (XMSM)

2179587

175

37.83

EUR

15:54:02

Euronext Dublin (XMSM)

2179743

15

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180525

146

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180523

146

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180521

83

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180518

162

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180516

86

37.83

EUR

15:54:29

Euronext Dublin (XMSM)

2180514

256

37.83

EUR

15:54:36

Euronext Dublin (XMSM)

2180735

301

37.81

EUR

15:55:10

Euronext Dublin (XMSM)

2181641

267

37.81

EUR

15:55:17

Euronext Dublin (XMSM)

2181790

179

37.80

EUR

15:55:57

Euronext Dublin (XMSM)

2182625

21

37.80

EUR

15:55:57

Euronext Dublin (XMSM)

2182623

175

37.80

EUR

15:55:57

Euronext Dublin (XMSM)

2182621

295

37.80

EUR

15:55:57

Euronext Dublin (XMSM)

2182619

114

37.80

EUR

15:55:58

Euronext Dublin (XMSM)

2182668

144

37.80

EUR

15:55:58

Euronext Dublin (XMSM)

2182660

156

37.80

EUR

15:55:58

Euronext Dublin (XMSM)

2182658

175

37.79

EUR

15:56:40

Euronext Dublin (XMSM)

2183496

120

37.79

EUR

15:56:49

Euronext Dublin (XMSM)

2183765

254

37.79

EUR

15:56:49

Euronext Dublin (XMSM)

2183763

105

37.79

EUR

15:56:52

Euronext Dublin (XMSM)

2183811

146

37.79

EUR

15:56:52

Euronext Dublin (XMSM)

2183809

265

37.79

EUR

15:56:52

Euronext Dublin (XMSM)

2183798

146

37.82

EUR

15:58:05

Euronext Dublin (XMSM)

2185773

50

37.82

EUR

15:58:05

Euronext Dublin (XMSM)

2185771

46

37.82

EUR

15:58:05

Euronext Dublin (XMSM)

2185765

175

37.82

EUR

15:58:05

Euronext Dublin (XMSM)

2185761

11

37.82

EUR

15:58:07

Euronext Dublin (XMSM)

2185805

287

37.82

EUR

15:58:07

Euronext Dublin (XMSM)

2185800

100

37.82

EUR

15:58:07

Euronext Dublin (XMSM)

2185798

175

37.82

EUR

15:58:07

Euronext Dublin (XMSM)

2185795

172

37.81

EUR

15:58:09

Euronext Dublin (XMSM)

2185839

250

37.81

EUR

15:58:09

Euronext Dublin (XMSM)

2185837

98

37.81

EUR

15:58:09

Euronext Dublin (XMSM)

2185835

265

37.81

EUR

15:58:25

Euronext Dublin (XMSM)

2186188

200

37.80

EUR

15:58:26

Euronext Dublin (XMSM)

2186214

103

37.80

EUR

15:58:39

Euronext Dublin (XMSM)

2186476

284

37.80

EUR

15:58:39

Euronext Dublin (XMSM)

2186474

248

37.80

EUR

15:59:12

Euronext Dublin (XMSM)

2187289

59

37.81

EUR

15:59:34

Euronext Dublin (XMSM)

2187916

50

37.81

EUR

15:59:45

Euronext Dublin (XMSM)

2188135

146

37.81

EUR

15:59:45

Euronext Dublin (XMSM)

2188137

104

37.81

EUR

15:59:45

Euronext Dublin (XMSM)

2188139

90

37.81

EUR

16:00:00

Euronext Dublin (XMSM)

2188863

175

37.81

EUR

16:00:00

Euronext Dublin (XMSM)

2188861

98

37.80

EUR

16:00:17

Euronext Dublin (XMSM)

2189413

175

37.81

EUR

16:00:30

Euronext Dublin (XMSM)

2189853

104

37.81

EUR

16:00:31

Euronext Dublin (XMSM)

2189880

293

37.80

EUR

16:00:39

Euronext Dublin (XMSM)

2190010

84

37.80

EUR

16:00:39

Euronext Dublin (XMSM)

2190014

175

37.80

EUR

16:00:39

Euronext Dublin (XMSM)

2190012

373

37.79

EUR

16:00:40

Euronext Dublin (XMSM)

2190087

265

37.79

EUR

16:00:43

Euronext Dublin (XMSM)

2190137

58

37.80

EUR

16:01:24

Euronext Dublin (XMSM)

2191327

146

37.80

EUR

16:01:24

Euronext Dublin (XMSM)

2191325

50

37.80

EUR

16:01:24

Euronext Dublin (XMSM)

2191323

50

37.80

EUR

16:01:29

Euronext Dublin (XMSM)

2191514

146

37.80

EUR

16:01:29

Euronext Dublin (XMSM)

2191516

75

37.80

EUR

16:02:08

Euronext Dublin (XMSM)

2192587

205

37.80

EUR

16:02:08

Euronext Dublin (XMSM)

2192582

57

37.80

EUR

16:02:08

Euronext Dublin (XMSM)

2192578

88

37.80

EUR

16:02:08

Euronext Dublin (XMSM)

2192576

70

37.80

EUR

16:02:08

Euronext Dublin (XMSM)

2192580

2

37.81

EUR

16:02:16

Euronext Dublin (XMSM)

2192726

146

37.81

EUR

16:02:21

Euronext Dublin (XMSM)

2192927

146

37.81

EUR

16:02:21

Euronext Dublin (XMSM)

2192925

91

37.81

EUR

16:02:21

Euronext Dublin (XMSM)

2192923

175

37.81

EUR

16:02:21

Euronext Dublin (XMSM)

2192921

159

37.81

EUR

16:02:38

Euronext Dublin (XMSM)

2193255

250

37.81

EUR

16:02:47

Euronext Dublin (XMSM)

2193531

120

37.81

EUR

16:02:47

Euronext Dublin (XMSM)

2193529

102

37.81

EUR

16:02:47

Euronext Dublin (XMSM)

2193527

292

37.80

EUR

16:02:49

Euronext Dublin (XMSM)

2193621

135

37.80

EUR

16:02:50

Euronext Dublin (XMSM)

2193625

65

37.80

EUR

16:02:50

Euronext Dublin (XMSM)

2193623

155

37.80

EUR

16:02:53

Euronext Dublin (XMSM)

2193727

50

37.80

EUR

16:03:27

Euronext Dublin (XMSM)

2194841

50

37.80

EUR

16:03:27

Euronext Dublin (XMSM)

2194839

270

37.80

EUR

16:03:27

Euronext Dublin (XMSM)

2194837

8

37.80

EUR

16:03:36

Euronext Dublin (XMSM)

2195018

192

37.80

EUR

16:03:36

Euronext Dublin (XMSM)

2195016

200

37.80

EUR

16:03:36

Euronext Dublin (XMSM)

2195014

99

37.80

EUR

16:03:36

Euronext Dublin (XMSM)

2195012

277

37.80

EUR

16:03:40

Euronext Dublin (XMSM)

2195100

175

37.79

EUR

16:04:02

Euronext Dublin (XMSM)

2195681

290

37.80

EUR

16:04:02

Euronext Dublin (XMSM)

2195600

23

37.79

EUR

16:04:04

Euronext Dublin (XMSM)

2195703

109

37.79

EUR

16:04:20

Euronext Dublin (XMSM)

2196149

146

37.79

EUR

16:04:20

Euronext Dublin (XMSM)

2196147

45

37.79

EUR

16:04:20

Euronext Dublin (XMSM)

2196145

293

37.79

EUR

16:04:20

Euronext Dublin (XMSM)

2196142

143

37.79

EUR

16:04:20

Euronext Dublin (XMSM)

2196140

86

37.76

EUR

16:04:35

Euronext Dublin (XMSM)

2196525

175

37.76

EUR

16:04:40

Euronext Dublin (XMSM)

2196652

47

37.76

EUR

16:04:42

Euronext Dublin (XMSM)

2196701

5

37.76

EUR

16:04:42

Euronext Dublin (XMSM)

2196699

210

37.76

EUR

16:04:50

Euronext Dublin (XMSM)

2196895

46

37.76

EUR

16:04:50

Euronext Dublin (XMSM)

2196893

216

37.75

EUR

16:05:15

Euronext Dublin (XMSM)

2197482

65

37.75

EUR

16:05:15

Euronext Dublin (XMSM)

2197480

148

37.74

EUR

16:05:16

Euronext Dublin (XMSM)

2197510

7

37.74

EUR

16:05:16

Euronext Dublin (XMSM)

2197508

131

37.74

EUR

16:05:17

Euronext Dublin (XMSM)

2197548

130

37.74

EUR

16:05:17

Euronext Dublin (XMSM)

2197546

32

37.74

EUR

16:05:17

Euronext Dublin (XMSM)

2197544

130

37.74

EUR

16:05:17

Euronext Dublin (XMSM)

2197542

256

37.73

EUR

16:05:20

Euronext Dublin (XMSM)

2197610

661

37.73

EUR

16:06:29

Euronext Dublin (XMSM)

2199537

175

37.74

EUR

16:06:40

Euronext Dublin (XMSM)

2199837

77

37.74

EUR

16:06:40

Euronext Dublin (XMSM)

2199839

262

37.73

EUR

16:06:47

Euronext Dublin (XMSM)

2199938

287

37.73

EUR

16:06:47

Euronext Dublin (XMSM)

2199933

105

37.73

EUR

16:06:48

Euronext Dublin (XMSM)

2199942

146

37.73

EUR

16:06:48

Euronext Dublin (XMSM)

2199940

87

37.71

EUR

16:06:52

Euronext Dublin (XMSM)

2200093

175

37.71

EUR

16:06:52

Euronext Dublin (XMSM)

2200091

15

37.72

EUR

16:06:52

Euronext Dublin (XMSM)

2200086

300

37.72

EUR

16:06:52

Euronext Dublin (XMSM)

2200084

74

37.73

EUR

16:08:00

Euronext Dublin (XMSM)

2201986

2

37.73

EUR

16:08:00

Euronext Dublin (XMSM)

2201984

175

37.73

EUR

16:08:00

Euronext Dublin (XMSM)

2201971

16

37.73

EUR

16:08:04

Euronext Dublin (XMSM)

2202064

175

37.73

EUR

16:08:18

Euronext Dublin (XMSM)

2202430

146

37.73

EUR

16:08:18

Euronext Dublin (XMSM)

2202432

146

37.73

EUR

16:08:18

Euronext Dublin (XMSM)

2202434

16

37.73

EUR

16:08:18

Euronext Dublin (XMSM)

2202436

529

37.74

EUR

16:08:18

Euronext Dublin (XMSM)

2202428

252

37.74

EUR

16:08:18

Euronext Dublin (XMSM)

2202426

68

37.72

EUR

16:09:15

Euronext Dublin (XMSM)

2203958

85

37.72

EUR

16:09:22

Euronext Dublin (XMSM)

2204226

4

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204452

146

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204450

146

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204448

90

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204446

548

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204437

31

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204435

299

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204433

144

37.72

EUR

16:09:30

Euronext Dublin (XMSM)

2204431

135

37.72

EUR

16:10:06

Euronext Dublin (XMSM)

2205411

133

37.72

EUR

16:10:06

Euronext Dublin (XMSM)

2205409

50

37.72

EUR

16:10:16

Euronext Dublin (XMSM)

2205721

67

37.72

EUR

16:10:18

Euronext Dublin (XMSM)

2205784

289

37.72

EUR

16:10:18

Euronext Dublin (XMSM)

2205786

152

37.72

EUR

16:10:18

Euronext Dublin (XMSM)

2205788

341

37.72

EUR

16:10:18

Euronext Dublin (XMSM)

2205790

123

37.71

EUR

16:10:21

Euronext Dublin (XMSM)

2205847

70

37.72

EUR

16:10:34

Euronext Dublin (XMSM)

2206182

175

37.72

EUR

16:10:34

Euronext Dublin (XMSM)

2206180

57

37.73

EUR

16:11:04

Euronext Dublin (XMSM)

2207045

148

37.74

EUR

16:11:25

Euronext Dublin (XMSM)

2207708

491

37.74

EUR

16:11:25

Euronext Dublin (XMSM)

2207652

264

37.74

EUR

16:11:25

Euronext Dublin (XMSM)

2207628

283

37.74

EUR

16:11:34

Euronext Dublin (XMSM)

2207982

136

37.74

EUR

16:11:34

Euronext Dublin (XMSM)

2207980

70

37.74

EUR

16:11:34

Euronext Dublin (XMSM)

2207978

126

37.74

EUR

16:11:34

Euronext Dublin (XMSM)

2207976

14

37.74

EUR

16:11:34

Euronext Dublin (XMSM)

2207966

173

37.72

EUR

16:11:56

Euronext Dublin (XMSM)

2208502

46

37.72

EUR

16:11:56

Euronext Dublin (XMSM)

2208500

141

37.72

EUR

16:12:00

Euronext Dublin (XMSM)

2208612

144

37.72

EUR

16:12:00

Euronext Dublin (XMSM)

2208610

285

37.72

EUR

16:12:00

Euronext Dublin (XMSM)

2208591

83

37.72

EUR

16:12:00

Euronext Dublin (XMSM)

2208589

2

37.72

EUR

16:12:00

Euronext Dublin (XMSM)

2208587

200

37.70

EUR

16:12:16

Euronext Dublin (XMSM)

2209434

261

37.71

EUR

16:13:08

Euronext Dublin (XMSM)

2211284

187

37.72

EUR

16:13:16

Euronext Dublin (XMSM)

2211858

14

37.76

EUR

16:13:39

Euronext Dublin (XMSM)

2212813

146

37.76

EUR

16:13:39

Euronext Dublin (XMSM)

2212811

89

37.76

EUR

16:13:39

Euronext Dublin (XMSM)

2212809

114

37.75

EUR

16:13:40

Euronext Dublin (XMSM)

2212903

60

37.75

EUR

16:13:40

Euronext Dublin (XMSM)

2212901

75

37.75

EUR

16:13:40

Euronext Dublin (XMSM)

2212899

155

37.77

EUR

16:13:47

Euronext Dublin (XMSM)

2213101

198

37.77

EUR

16:13:53

Euronext Dublin (XMSM)

2213219

74

37.79

EUR

16:14:06

Euronext Dublin (XMSM)

2213738

91

37.81

EUR

16:14:11

Euronext Dublin (XMSM)

2214029

190

37.81

EUR

16:14:11

Euronext Dublin (XMSM)

2214027

300

37.81

EUR

16:14:11

Euronext Dublin (XMSM)

2214025

177

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214433

65

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214431

37

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214429

109

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214427

146

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214425

253

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214421

249

37.81

EUR

16:14:24

Euronext Dublin (XMSM)

2214413

106

37.82

EUR

16:15:04

Euronext Dublin (XMSM)

2215733

146

37.82

EUR

16:15:04

Euronext Dublin (XMSM)

2215731

245

37.82

EUR

16:15:04

Euronext Dublin (XMSM)

2215718

285

37.82

EUR

16:15:04

Euronext Dublin (XMSM)

2215716

289

37.81

EUR

16:15:12

Euronext Dublin (XMSM)

2216018

89

37.81

EUR

16:15:12

Euronext Dublin (XMSM)

2216016

175

37.81

EUR

16:15:12

Euronext Dublin (XMSM)

2216014

186

37.81

EUR

16:15:35

Euronext Dublin (XMSM)

2216993

175

37.81

EUR

16:15:35

Euronext Dublin (XMSM)

2216991

150

37.81

EUR

16:15:38

Euronext Dublin (XMSM)

2217152

149

37.81

EUR

16:15:38

Euronext Dublin (XMSM)

2217150

10

37.81

EUR

16:15:39

Euronext Dublin (XMSM)

2217164

33

37.84

EUR

16:16:08

Euronext Dublin (XMSM)

2218087

85

37.84

EUR

16:16:08

Euronext Dublin (XMSM)

2218085

175

37.84

EUR

16:16:08

Euronext Dublin (XMSM)

2218083

728

37.84

EUR

16:16:08

Euronext Dublin (XMSM)

2218081

175

37.84

EUR

16:16:08

Euronext Dublin (XMSM)

2218079

175

37.83

EUR

16:16:41

Euronext Dublin (XMSM)

2218967

564

37.83

EUR

16:16:41

Euronext Dublin (XMSM)

2218965

174

37.83

EUR

16:16:50

Euronext Dublin (XMSM)

2219235

112

37.83

EUR

16:16:50

Euronext Dublin (XMSM)

2219232

52

37.83

EUR

16:17:05

Euronext Dublin (XMSM)

2219799

216

37.83

EUR

16:17:05

Euronext Dublin (XMSM)

2219797

85

37.83

EUR

16:17:05

Euronext Dublin (XMSM)

2219795

9

37.83

EUR

16:17:05

Euronext Dublin (XMSM)

2219793

 

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
 
 
POSBKABBFBDDFDD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings