Transaction in Own Shares

RNS Number : 0598A
CRH PLC
21 September 2022
 

21st September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 20th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.









Euronext Dublin


Number of ordinary shares purchased: 

157,356


Highest price paid per share:


€35.7050


Lowest price paid per share:


€34.1700


Volume weighted average price paid:

€34.7583







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 effected by CRH's broker as part of the Programme announced on 20th September 2022.






Following settlement of the above transactions CRH will hold 21,406,705 of its ordinary shares in treasury which represents 2.765% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,733,633 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 20th September 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:

20/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.7583

157,356








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

2

35.66

EUR

08:01:50

Euronext Dublin (XMSM)

1391523

40

35.66

EUR

08:01:50

Euronext Dublin (XMSM)

1391521

195

35.66

EUR

08:01:50

Euronext Dublin (XMSM)

1391519

50

35.64

EUR

08:02:02

Euronext Dublin (XMSM)

1391897

59

35.64

EUR

08:02:02

Euronext Dublin (XMSM)

1391895

133

35.64

EUR

08:02:02

Euronext Dublin (XMSM)

1391893

169

35.58

EUR

08:03:02

Euronext Dublin (XMSM)

1394023

63

35.58

EUR

08:03:02

Euronext Dublin (XMSM)

1394021

270

35.56

EUR

08:03:29

Euronext Dublin (XMSM)

1394899

246

35.50

EUR

08:03:40

Euronext Dublin (XMSM)

1395254

152

35.47

EUR

08:04:09

Euronext Dublin (XMSM)

1396192

92

35.47

EUR

08:04:09

Euronext Dublin (XMSM)

1396190

77

35.54

EUR

08:05:22

Euronext Dublin (XMSM)

1398617

173

35.54

EUR

08:05:22

Euronext Dublin (XMSM)

1398615

73

35.53

EUR

08:05:26

Euronext Dublin (XMSM)

1398785

195

35.53

EUR

08:05:26

Euronext Dublin (XMSM)

1398783

119

35.52

EUR

08:06:13

Euronext Dublin (XMSM)

1400275

109

35.52

EUR

08:06:13

Euronext Dublin (XMSM)

1400273

122

35.52

EUR

08:07:16

Euronext Dublin (XMSM)

1402355

107

35.52

EUR

08:07:16

Euronext Dublin (XMSM)

1402353

25

35.52

EUR

08:07:16

Euronext Dublin (XMSM)

1402351

268

35.51

EUR

08:07:44

Euronext Dublin (XMSM)

1403165

141

35.49

EUR

08:08:07

Euronext Dublin (XMSM)

1403899

87

35.49

EUR

08:08:07

Euronext Dublin (XMSM)

1403897

200

35.49

EUR

08:08:07

Euronext Dublin (XMSM)

1403893

262

35.46

EUR

08:08:56

Euronext Dublin (XMSM)

1406127

254

35.40

EUR

08:09:39

Euronext Dublin (XMSM)

1408161

85

35.50

EUR

08:10:41

Euronext Dublin (XMSM)

1410489

174

35.50

EUR

08:10:41

Euronext Dublin (XMSM)

1410491

231

35.56

EUR

08:11:49

Euronext Dublin (XMSM)

1412885

33

35.57

EUR

08:12:18

Euronext Dublin (XMSM)

1413869

244

35.57

EUR

08:12:18

Euronext Dublin (XMSM)

1413867

130

35.60

EUR

08:12:40

Euronext Dublin (XMSM)

1414625

60

35.60

EUR

08:12:40

Euronext Dublin (XMSM)

1414623

61

35.60

EUR

08:12:40

Euronext Dublin (XMSM)

1414621

97

35.58

EUR

08:13:13

Euronext Dublin (XMSM)

1415536

152

35.58

EUR

08:13:13

Euronext Dublin (XMSM)

1415534

262

35.55

EUR

08:13:29

Euronext Dublin (XMSM)

1416279

235

35.66

EUR

08:15:02

Euronext Dublin (XMSM)

1419155

272

35.67

EUR

08:15:02

Euronext Dublin (XMSM)

1419152

56

35.64

EUR

08:15:20

Euronext Dublin (XMSM)

1419723

192

35.64

EUR

08:15:20

Euronext Dublin (XMSM)

1419725

262

35.64

EUR

08:16:02

Euronext Dublin (XMSM)

1420915

195

35.63

EUR

08:16:15

Euronext Dublin (XMSM)

1421226

35

35.63

EUR

08:16:15

Euronext Dublin (XMSM)

1421224

11

35.60

EUR

08:16:47

Euronext Dublin (XMSM)

1422247

219

35.60

EUR

08:16:47

Euronext Dublin (XMSM)

1422245

227

35.57

EUR

08:17:58

Euronext Dublin (XMSM)

1424885

256

35.65

EUR

08:19:01

Euronext Dublin (XMSM)

1426770

249

35.65

EUR

08:19:01

Euronext Dublin (XMSM)

1426768

270

35.64

EUR

08:19:10

Euronext Dublin (XMSM)

1427089

262

35.60

EUR

08:19:53

Euronext Dublin (XMSM)

1428497

8

35.65

EUR

08:20:52

Euronext Dublin (XMSM)

1430411

262

35.65

EUR

08:20:52

Euronext Dublin (XMSM)

1430409

101

35.65

EUR

08:21:57

Euronext Dublin (XMSM)

1432093

72

35.65

EUR

08:21:57

Euronext Dublin (XMSM)

1432091

101

35.65

EUR

08:21:57

Euronext Dublin (XMSM)

1432089

170

35.65

EUR

08:22:00

Euronext Dublin (XMSM)

1432202

93

35.65

EUR

08:22:00

Euronext Dublin (XMSM)

1432204

268

35.65

EUR

08:22:00

Euronext Dublin (XMSM)

1432198

250

35.69

EUR

08:23:49

Euronext Dublin (XMSM)

1435335

231

35.69

EUR

08:23:49

Euronext Dublin (XMSM)

1435331

227

35.69

EUR

08:24:01

Euronext Dublin (XMSM)

1435685

135

35.66

EUR

08:24:02

Euronext Dublin (XMSM)

1435721

111

35.66

EUR

08:24:02

Euronext Dublin (XMSM)

1435719

174

35.64

EUR

08:24:24

Euronext Dublin (XMSM)

1436366

250

35.64

EUR

08:25:46

Euronext Dublin (XMSM)

1438636

232

35.59

EUR

08:26:04

Euronext Dublin (XMSM)

1439509

242

35.61

EUR

08:27:22

Euronext Dublin (XMSM)

1441980

79

35.60

EUR

08:27:32

Euronext Dublin (XMSM)

1442292

173

35.60

EUR

08:27:32

Euronext Dublin (XMSM)

1442290

238

35.60

EUR

08:28:10

Euronext Dublin (XMSM)

1443489

107

35.67

EUR

08:29:08

Euronext Dublin (XMSM)

1445458

159

35.67

EUR

08:29:08

Euronext Dublin (XMSM)

1445456

205

35.70

EUR

08:29:59

Euronext Dublin (XMSM)

1447521

42

35.70

EUR

08:29:59

Euronext Dublin (XMSM)

1447519

262

35.71

EUR

08:30:17

Euronext Dublin (XMSM)

1449100

266

35.63

EUR

08:31:20

Euronext Dublin (XMSM)

1452088

239

35.61

EUR

08:32:19

Euronext Dublin (XMSM)

1454063

49

35.67

EUR

08:33:52

Euronext Dublin (XMSM)

1457466

175

35.67

EUR

08:33:52

Euronext Dublin (XMSM)

1457464

98

35.68

EUR

08:33:52

Euronext Dublin (XMSM)

1457460

175

35.67

EUR

08:33:52

Euronext Dublin (XMSM)

1457458

223

35.69

EUR

08:33:52

Euronext Dublin (XMSM)

1457453

229

35.64

EUR

08:34:48

Euronext Dublin (XMSM)

1459499

225

35.63

EUR

08:35:55

Euronext Dublin (XMSM)

1461901

239

35.62

EUR

08:35:57

Euronext Dublin (XMSM)

1461974

83

35.57

EUR

08:37:04

Euronext Dublin (XMSM)

1464439

194

35.57

EUR

08:37:04

Euronext Dublin (XMSM)

1464441

262

35.57

EUR

08:37:04

Euronext Dublin (XMSM)

1464416

299

35.60

EUR

08:39:01

Euronext Dublin (XMSM)

1468553

105

35.60

EUR

08:39:02

Euronext Dublin (XMSM)

1468659

4

35.60

EUR

08:39:02

Euronext Dublin (XMSM)

1468657

166

35.60

EUR

08:39:02

Euronext Dublin (XMSM)

1468655

254

35.54

EUR

08:39:42

Euronext Dublin (XMSM)

1470185

111

35.48

EUR

08:40:46

Euronext Dublin (XMSM)

1472186

157

35.48

EUR

08:40:46

Euronext Dublin (XMSM)

1472184

225

35.47

EUR

08:42:08

Euronext Dublin (XMSM)

1474820

226

35.45

EUR

08:42:29

Euronext Dublin (XMSM)

1475547

236

35.42

EUR

08:43:27

Euronext Dublin (XMSM)

1477632

251

35.41

EUR

08:44:02

Euronext Dublin (XMSM)

1478787

246

35.38

EUR

08:45:01

Euronext Dublin (XMSM)

1481195

16

35.35

EUR

08:45:50

Euronext Dublin (XMSM)

1483692

262

35.35

EUR

08:45:50

Euronext Dublin (XMSM)

1483694

254

35.42

EUR

08:47:45

Euronext Dublin (XMSM)

1488363

205

35.42

EUR

08:47:45

Euronext Dublin (XMSM)

1488352

28

35.42

EUR

08:47:45

Euronext Dublin (XMSM)

1488350

111

35.46

EUR

08:49:12

Euronext Dublin (XMSM)

1492626

129

35.46

EUR

08:49:12

Euronext Dublin (XMSM)

1492624

272

35.44

EUR

08:49:14

Euronext Dublin (XMSM)

1492719

273

35.37

EUR

08:49:58

Euronext Dublin (XMSM)

1494566

258

35.35

EUR

08:51:17

Euronext Dublin (XMSM)

1497080

247

35.40

EUR

08:52:10

Euronext Dublin (XMSM)

1498650

224

35.41

EUR

08:53:34

Euronext Dublin (XMSM)

1501002

114

35.42

EUR

08:53:34

Euronext Dublin (XMSM)

1501000

109

35.42

EUR

08:53:34

Euronext Dublin (XMSM)

1500998

236

35.39

EUR

08:54:01

Euronext Dublin (XMSM)

1501831

159

35.40

EUR

08:55:03

Euronext Dublin (XMSM)

1503566

82

35.40

EUR

08:55:03

Euronext Dublin (XMSM)

1503564

252

35.39

EUR

08:56:25

Euronext Dublin (XMSM)

1506082

101

35.35

EUR

08:57:04

Euronext Dublin (XMSM)

1507365

101

35.35

EUR

08:57:04

Euronext Dublin (XMSM)

1507363

80

35.37

EUR

08:58:11

Euronext Dublin (XMSM)

1509702

175

35.37

EUR

08:58:11

Euronext Dublin (XMSM)

1509700

225

35.37

EUR

08:58:11

Euronext Dublin (XMSM)

1509696

255

35.38

EUR

09:00:00

Euronext Dublin (XMSM)

1513233

247

35.37

EUR

09:00:04

Euronext Dublin (XMSM)

1514901

277

35.34

EUR

09:01:13

Euronext Dublin (XMSM)

1516617

233

35.33

EUR

09:01:53

Euronext Dublin (XMSM)

1517483

264

35.36

EUR

09:03:13

Euronext Dublin (XMSM)

1519220

246

35.32

EUR

09:04:23

Euronext Dublin (XMSM)

1520962

247

35.32

EUR

09:04:28

Euronext Dublin (XMSM)

1521064

175

35.29

EUR

09:05:14

Euronext Dublin (XMSM)

1522403

49

35.30

EUR

09:05:14

Euronext Dublin (XMSM)

1522405

27

35.33

EUR

09:06:17

Euronext Dublin (XMSM)

1523942

198

35.33

EUR

09:06:17

Euronext Dublin (XMSM)

1523940

111

35.30

EUR

09:07:13

Euronext Dublin (XMSM)

1525289

119

35.30

EUR

09:07:13

Euronext Dublin (XMSM)

1525287

91

35.27

EUR

09:07:49

Euronext Dublin (XMSM)

1526102

175

35.27

EUR

09:07:49

Euronext Dublin (XMSM)

1526100

244

35.23

EUR

09:08:56

Euronext Dublin (XMSM)

1530357

246

35.24

EUR

09:09:32

Euronext Dublin (XMSM)

1531279

233

35.24

EUR

09:10:47

Euronext Dublin (XMSM)

1533484

268

35.26

EUR

09:12:29

Euronext Dublin (XMSM)

1536594

246

35.26

EUR

09:12:29

Euronext Dublin (XMSM)

1536590

23

35.26

EUR

09:12:29

Euronext Dublin (XMSM)

1536588

107

35.26

EUR

09:15:01

Euronext Dublin (XMSM)

1540340

169

35.26

EUR

09:15:01

Euronext Dublin (XMSM)

1540342

257

35.26

EUR

09:15:01

Euronext Dublin (XMSM)

1540332

230

35.22

EUR

09:16:29

Euronext Dublin (XMSM)

1542490

241

35.26

EUR

09:18:50

Euronext Dublin (XMSM)

1546116

133

35.25

EUR

09:18:52

Euronext Dublin (XMSM)

1546173

251

35.24

EUR

09:19:07

Euronext Dublin (XMSM)

1546542

175

35.20

EUR

09:19:43

Euronext Dublin (XMSM)

1547812

47

35.17

EUR

09:20:38

Euronext Dublin (XMSM)

1549345

231

35.17

EUR

09:20:38

Euronext Dublin (XMSM)

1549343

244

35.20

EUR

09:22:01

Euronext Dublin (XMSM)

1551563

175

35.16

EUR

09:22:30

Euronext Dublin (XMSM)

1552416

43

35.15

EUR

09:23:15

Euronext Dublin (XMSM)

1553484

155

35.15

EUR

09:23:15

Euronext Dublin (XMSM)

1553482

29

35.15

EUR

09:23:15

Euronext Dublin (XMSM)

1553480

269

35.15

EUR

09:24:56

Euronext Dublin (XMSM)

1556097

244

35.13

EUR

09:25:24

Euronext Dublin (XMSM)

1556895

125

35.10

EUR

09:27:43

Euronext Dublin (XMSM)

1560285

125

35.10

EUR

09:27:43

Euronext Dublin (XMSM)

1560283

236

35.10

EUR

09:28:01

Euronext Dublin (XMSM)

1560736

81

35.11

EUR

09:29:27

Euronext Dublin (XMSM)

1562795

146

35.11

EUR

09:29:27

Euronext Dublin (XMSM)

1562793

242

35.11

EUR

09:30:00

Euronext Dublin (XMSM)

1563911

83

35.12

EUR

09:30:33

Euronext Dublin (XMSM)

1564689

271

35.12

EUR

09:31:09

Euronext Dublin (XMSM)

1565511

163

35.10

EUR

09:32:04

Euronext Dublin (XMSM)

1566865

245

35.12

EUR

09:32:57

Euronext Dublin (XMSM)

1567807

56

35.11

EUR

09:34:14

Euronext Dublin (XMSM)

1569555

141

35.11

EUR

09:34:14

Euronext Dublin (XMSM)

1569553

38

35.11

EUR

09:34:14

Euronext Dublin (XMSM)

1569543

175

35.13

EUR

09:35:45

Euronext Dublin (XMSM)

1571566

274

35.13

EUR

09:35:45

Euronext Dublin (XMSM)

1571563

44

35.15

EUR

09:37:56

Euronext Dublin (XMSM)

1574607

217

35.15

EUR

09:37:56

Euronext Dublin (XMSM)

1574609

225

35.15

EUR

09:38:58

Euronext Dublin (XMSM)

1576202

231

35.15

EUR

09:39:38

Euronext Dublin (XMSM)

1577065

260

35.12

EUR

09:40:08

Euronext Dublin (XMSM)

1577783

156

35.16

EUR

09:43:17

Euronext Dublin (XMSM)

1582379

29

35.16

EUR

09:43:17

Euronext Dublin (XMSM)

1582377

250

35.16

EUR

09:43:17

Euronext Dublin (XMSM)

1582374

269

35.15

EUR

09:43:19

Euronext Dublin (XMSM)

1582451

50

35.16

EUR

09:45:23

Euronext Dublin (XMSM)

1584910

156

35.16

EUR

09:45:23

Euronext Dublin (XMSM)

1584908

119

35.16

EUR

09:45:23

Euronext Dublin (XMSM)

1584906

249

35.15

EUR

09:45:23

Euronext Dublin (XMSM)

1584904

94

35.17

EUR

09:49:13

Euronext Dublin (XMSM)

1588988

162

35.17

EUR

09:49:13

Euronext Dublin (XMSM)

1588986

1

35.17

EUR

09:49:13

Euronext Dublin (XMSM)

1588979

201

35.17

EUR

09:49:13

Euronext Dublin (XMSM)

1588981

46

35.17

EUR

09:49:13

Euronext Dublin (XMSM)

1588983

42

35.15

EUR

09:50:48

Euronext Dublin (XMSM)

1591758

204

35.15

EUR

09:50:48

Euronext Dublin (XMSM)

1591753

83

35.15

EUR

09:51:33

Euronext Dublin (XMSM)

1592655

175

35.14

EUR

09:51:33

Euronext Dublin (XMSM)

1592653

24

35.15

EUR

09:53:41

Euronext Dublin (XMSM)

1594991

50

35.15

EUR

09:53:41

Euronext Dublin (XMSM)

1594989

170

35.15

EUR

09:53:41

Euronext Dublin (XMSM)

1594987

223

35.15

EUR

09:53:41

Euronext Dublin (XMSM)

1594984

29

35.12

EUR

09:54:41

Euronext Dublin (XMSM)

1596086

152

35.12

EUR

09:54:41

Euronext Dublin (XMSM)

1596084

175

35.12

EUR

09:55:32

Euronext Dublin (XMSM)

1597189

50

35.12

EUR

09:55:32

Euronext Dublin (XMSM)

1597191

242

35.09

EUR

09:56:33

Euronext Dublin (XMSM)

1598357

240

35.07

EUR

09:57:56

Euronext Dublin (XMSM)

1599839

25

35.06

EUR

09:59:55

Euronext Dublin (XMSM)

1602703

199

35.06

EUR

09:59:55

Euronext Dublin (XMSM)

1602701

241

35.06

EUR

10:00:06

Euronext Dublin (XMSM)

1602956

177

35.07

EUR

10:01:16

Euronext Dublin (XMSM)

1604242

64

35.07

EUR

10:01:16

Euronext Dublin (XMSM)

1604239

208

35.08

EUR

10:02:30

Euronext Dublin (XMSM)

1605471

57

35.08

EUR

10:02:39

Euronext Dublin (XMSM)

1605672

151

35.08

EUR

10:03:52

Euronext Dublin (XMSM)

1606971

50

35.12

EUR

10:05:28

Euronext Dublin (XMSM)

1609407

175

35.12

EUR

10:05:28

Euronext Dublin (XMSM)

1609405

175

35.12

EUR

10:05:34

Euronext Dublin (XMSM)

1609517

175

35.13

EUR

10:06:23

Euronext Dublin (XMSM)

1610584

241

35.12

EUR

10:06:23

Euronext Dublin (XMSM)

1610582

175

35.13

EUR

10:06:23

Euronext Dublin (XMSM)

1610566

271

35.13

EUR

10:08:24

Euronext Dublin (XMSM)

1613107

60

35.09

EUR

10:09:18

Euronext Dublin (XMSM)

1614126

180

35.09

EUR

10:09:18

Euronext Dublin (XMSM)

1614124

236

35.08

EUR

10:09:23

Euronext Dublin (XMSM)

1614254

233

35.10

EUR

10:10:31

Euronext Dublin (XMSM)

1615278

153

35.09

EUR

10:10:31

Euronext Dublin (XMSM)

1615271

91

35.09

EUR

10:10:31

Euronext Dublin (XMSM)

1615268

30

35.09

EUR

10:10:31

Euronext Dublin (XMSM)

1615266

269

35.07

EUR

10:12:30

Euronext Dublin (XMSM)

1617516

50

35.02

EUR

10:13:18

Euronext Dublin (XMSM)

1618255

146

35.02

EUR

10:13:18

Euronext Dublin (XMSM)

1618253

245

34.99

EUR

10:15:29

Euronext Dublin (XMSM)

1620729

270

34.99

EUR

10:15:40

Euronext Dublin (XMSM)

1621059

164

34.98

EUR

10:17:26

Euronext Dublin (XMSM)

1622764

110

34.98

EUR

10:17:26

Euronext Dublin (XMSM)

1622766

175

34.93

EUR

10:18:41

Euronext Dublin (XMSM)

1624022

175

34.92

EUR

10:20:00

Euronext Dublin (XMSM)

1625629

249

34.92

EUR

10:20:02

Euronext Dublin (XMSM)

1625654

245

34.89

EUR

10:20:57

Euronext Dublin (XMSM)

1626873

268

34.83

EUR

10:21:55

Euronext Dublin (XMSM)

1627976

272

34.85

EUR

10:23:16

Euronext Dublin (XMSM)

1629604

83

34.81

EUR

10:24:07

Euronext Dublin (XMSM)

1630683

54

34.81

EUR

10:24:07

Euronext Dublin (XMSM)

1630681

100

34.81

EUR

10:24:07

Euronext Dublin (XMSM)

1630679

34

34.81

EUR

10:24:07

Euronext Dublin (XMSM)

1630677

175

34.79

EUR

10:24:59

Euronext Dublin (XMSM)

1631706

276

34.79

EUR

10:26:28

Euronext Dublin (XMSM)

1633796

277

34.84

EUR

10:28:01

Euronext Dublin (XMSM)

1635745

152

34.86

EUR

10:29:12

Euronext Dublin (XMSM)

1637336

112

34.86

EUR

10:29:12

Euronext Dublin (XMSM)

1637334

6

34.87

EUR

10:32:11

Euronext Dublin (XMSM)

1640762

89

34.88

EUR

10:32:43

Euronext Dublin (XMSM)

1641325

177

34.88

EUR

10:32:43

Euronext Dublin (XMSM)

1641323

230

34.88

EUR

10:32:53

Euronext Dublin (XMSM)

1641462

240

34.89

EUR

10:33:21

Euronext Dublin (XMSM)

1641895

153

34.88

EUR

10:33:52

Euronext Dublin (XMSM)

1642446

117

34.88

EUR

10:33:52

Euronext Dublin (XMSM)

1642444

236

34.80

EUR

10:35:39

Euronext Dublin (XMSM)

1644698

146

34.79

EUR

10:35:56

Euronext Dublin (XMSM)

1644968

233

34.77

EUR

10:38:04

Euronext Dublin (XMSM)

1647352

255

34.78

EUR

10:38:04

Euronext Dublin (XMSM)

1647346

239

34.78

EUR

10:39:53

Euronext Dublin (XMSM)

1650792

240

34.76

EUR

10:40:43

Euronext Dublin (XMSM)

1651568

247

34.77

EUR

10:42:02

Euronext Dublin (XMSM)

1652687

59

34.75

EUR

10:43:02

Euronext Dublin (XMSM)

1653545

196

34.75

EUR

10:43:02

Euronext Dublin (XMSM)

1653531

18

34.75

EUR

10:43:45

Euronext Dublin (XMSM)

1654192

134

34.75

EUR

10:43:45

Euronext Dublin (XMSM)

1654190

105

34.75

EUR

10:43:45

Euronext Dublin (XMSM)

1654188

91

34.69

EUR

10:45:08

Euronext Dublin (XMSM)

1656366

154

34.69

EUR

10:45:08

Euronext Dublin (XMSM)

1656364

175

34.68

EUR

10:45:58

Euronext Dublin (XMSM)

1657713

226

34.69

EUR

10:46:56

Euronext Dublin (XMSM)

1659086

257

34.71

EUR

10:47:53

Euronext Dublin (XMSM)

1660296

269

34.74

EUR

10:49:44

Euronext Dublin (XMSM)

1663180

24

34.78

EUR

10:50:30

Euronext Dublin (XMSM)

1664244

50

34.78

EUR

10:50:30

Euronext Dublin (XMSM)

1664242

175

34.78

EUR

10:50:30

Euronext Dublin (XMSM)

1664240

243

34.78

EUR

10:50:30

Euronext Dublin (XMSM)

1664233

274

34.72

EUR

10:51:07

Euronext Dublin (XMSM)

1665396

96

34.73

EUR

10:52:03

Euronext Dublin (XMSM)

1666476

161

34.73

EUR

10:52:03

Euronext Dublin (XMSM)

1666474

260

34.78

EUR

10:53:26

Euronext Dublin (XMSM)

1668387

175

34.78

EUR

10:53:26

Euronext Dublin (XMSM)

1668385

224

34.79

EUR

10:53:45

Euronext Dublin (XMSM)

1668810

201

34.78

EUR

10:54:30

Euronext Dublin (XMSM)

1669733

25

34.78

EUR

10:54:30

Euronext Dublin (XMSM)

1669731

175

34.82

EUR

10:56:06

Euronext Dublin (XMSM)

1672558

250

34.82

EUR

10:56:18

Euronext Dublin (XMSM)

1672831

272

34.82

EUR

10:56:18

Euronext Dublin (XMSM)

1672828

228

34.84

EUR

10:57:02

Euronext Dublin (XMSM)

1673955

235

34.83

EUR

10:57:46

Euronext Dublin (XMSM)

1675218

275

34.83

EUR

11:00:00

Euronext Dublin (XMSM)

1678338

33

34.83

EUR

11:00:00

Euronext Dublin (XMSM)

1678336

87

34.83

EUR

11:00:13

Euronext Dublin (XMSM)

1678490

188

34.83

EUR

11:00:13

Euronext Dublin (XMSM)

1678492

15

34.78

EUR

11:00:35

Euronext Dublin (XMSM)

1678758

75

34.79

EUR

11:01:10

Euronext Dublin (XMSM)

1679119

189

34.79

EUR

11:01:39

Euronext Dublin (XMSM)

1679381

236

34.77

EUR

11:01:57

Euronext Dublin (XMSM)

1679615

50

34.75

EUR

11:02:34

Euronext Dublin (XMSM)

1680048

29

34.75

EUR

11:02:34

Euronext Dublin (XMSM)

1680046

175

34.75

EUR

11:02:34

Euronext Dublin (XMSM)

1680044

239

34.77

EUR

11:04:05

Euronext Dublin (XMSM)

1680899

198

34.76

EUR

11:05:04

Euronext Dublin (XMSM)

1681549

56

34.76

EUR

11:05:04

Euronext Dublin (XMSM)

1681547

175

34.69

EUR

11:06:23

Euronext Dublin (XMSM)

1682436

173

34.68

EUR

11:07:12

Euronext Dublin (XMSM)

1682884

136

34.67

EUR

11:07:25

Euronext Dublin (XMSM)

1682988

104

34.66

EUR

11:09:21

Euronext Dublin (XMSM)

1684179

133

34.66

EUR

11:09:21

Euronext Dublin (XMSM)

1684181

247

34.65

EUR

11:10:01

Euronext Dublin (XMSM)

1684542

271

34.65

EUR

11:12:48

Euronext Dublin (XMSM)

1686358

261

34.68

EUR

11:13:51

Euronext Dublin (XMSM)

1686992

244

34.68

EUR

11:14:05

Euronext Dublin (XMSM)

1687180

238

34.67

EUR

11:15:00

Euronext Dublin (XMSM)

1687590

51

34.64

EUR

11:16:42

Euronext Dublin (XMSM)

1688728

176

34.64

EUR

11:16:42

Euronext Dublin (XMSM)

1688726

226

34.61

EUR

11:17:47

Euronext Dublin (XMSM)

1689415

156

34.59

EUR

11:19:59

Euronext Dublin (XMSM)

1691046

175

34.59

EUR

11:19:59

Euronext Dublin (XMSM)

1691044

159

34.58

EUR

11:19:59

Euronext Dublin (XMSM)

1691042

108

34.58

EUR

11:19:59

Euronext Dublin (XMSM)

1691040

275

34.59

EUR

11:21:28

Euronext Dublin (XMSM)

1691933

310

34.63

EUR

11:25:11

Euronext Dublin (XMSM)

1694351

463

34.62

EUR

11:25:11

Euronext Dublin (XMSM)

1694349

24

34.60

EUR

11:26:17

Euronext Dublin (XMSM)

1695036

45

34.60

EUR

11:26:39

Euronext Dublin (XMSM)

1695379

82

34.60

EUR

11:26:39

Euronext Dublin (XMSM)

1695377

175

34.59

EUR

11:26:39

Euronext Dublin (XMSM)

1695375

238

34.59

EUR

11:26:39

Euronext Dublin (XMSM)

1695373

272

34.63

EUR

11:28:19

Euronext Dublin (XMSM)

1696387

175

34.66

EUR

11:30:51

Euronext Dublin (XMSM)

1698537

175

34.68

EUR

11:31:36

Euronext Dublin (XMSM)

1699027

258

34.68

EUR

11:31:36

Euronext Dublin (XMSM)

1699025

175

34.69

EUR

11:32:29

Euronext Dublin (XMSM)

1699705

175

34.70

EUR

11:33:08

Euronext Dublin (XMSM)

1700100

210

34.72

EUR

11:33:54

Euronext Dublin (XMSM)

1700536

175

34.70

EUR

11:35:35

Euronext Dublin (XMSM)

1701643

72

34.70

EUR

11:36:21

Euronext Dublin (XMSM)

1702011

175

34.70

EUR

11:36:21

Euronext Dublin (XMSM)

1702009

122

34.70

EUR

11:36:21

Euronext Dublin (XMSM)

1702007

145

34.70

EUR

11:36:21

Euronext Dublin (XMSM)

1702005

132

34.67

EUR

11:38:38

Euronext Dublin (XMSM)

1703376

136

34.66

EUR

11:38:45

Euronext Dublin (XMSM)

1703443

190

34.66

EUR

11:40:01

Euronext Dublin (XMSM)

1704233

90

34.66

EUR

11:40:01

Euronext Dublin (XMSM)

1704230

255

34.65

EUR

11:40:49

Euronext Dublin (XMSM)

1704724

240

34.63

EUR

11:42:49

Euronext Dublin (XMSM)

1706138

175

34.63

EUR

11:43:49

Euronext Dublin (XMSM)

1706662

37

34.62

EUR

11:43:49

Euronext Dublin (XMSM)

1706655

227

34.61

EUR

11:45:02

Euronext Dublin (XMSM)

1707469

274

34.61

EUR

11:45:25

Euronext Dublin (XMSM)

1707871

262

34.63

EUR

11:46:46

Euronext Dublin (XMSM)

1708625

116

34.63

EUR

11:47:29

Euronext Dublin (XMSM)

1709922

190

34.64

EUR

11:48:21

Euronext Dublin (XMSM)

1710398

54

34.64

EUR

11:48:21

Euronext Dublin (XMSM)

1710400

44

34.81

EUR

11:52:34

Euronext Dublin (XMSM)

1713342

298

34.81

EUR

11:52:34

Euronext Dublin (XMSM)

1713340

91

34.81

EUR

11:52:37

Euronext Dublin (XMSM)

1713383

175

34.81

EUR

11:52:37

Euronext Dublin (XMSM)

1713381

237

34.81

EUR

11:52:37

Euronext Dublin (XMSM)

1713379

20

34.81

EUR

11:52:37

Euronext Dublin (XMSM)

1713373

230

34.79

EUR

11:53:47

Euronext Dublin (XMSM)

1714113

7

34.79

EUR

11:53:47

Euronext Dublin (XMSM)

1714111

263

34.84

EUR

11:55:02

Euronext Dublin (XMSM)

1714738

242

34.83

EUR

11:55:49

Euronext Dublin (XMSM)

1715249

175

34.82

EUR

11:57:00

Euronext Dublin (XMSM)

1715993

224

34.84

EUR

11:57:48

Euronext Dublin (XMSM)

1716484

50

34.82

EUR

11:59:11

Euronext Dublin (XMSM)

1717492

226

34.81

EUR

11:59:31

Euronext Dublin (XMSM)

1717681

64

34.80

EUR

12:00:12

Euronext Dublin (XMSM)

1718157

183

34.80

EUR

12:00:12

Euronext Dublin (XMSM)

1718155

278

34.73

EUR

12:01:16

Euronext Dublin (XMSM)

1718662

100

34.75

EUR

12:02:37

Euronext Dublin (XMSM)

1719473

175

34.74

EUR

12:02:37

Euronext Dublin (XMSM)

1719471

60

34.74

EUR

12:02:37

Euronext Dublin (XMSM)

1719460

165

34.74

EUR

12:02:37

Euronext Dublin (XMSM)

1719458

42

34.74

EUR

12:02:37

Euronext Dublin (XMSM)

1719449

71

34.76

EUR

12:04:44

Euronext Dublin (XMSM)

1720879

154

34.75

EUR

12:04:44

Euronext Dublin (XMSM)

1720877

29

34.83

EUR

12:06:30

Euronext Dublin (XMSM)

1722185

113

34.83

EUR

12:06:30

Euronext Dublin (XMSM)

1722183

79

34.83

EUR

12:06:30

Euronext Dublin (XMSM)

1722177

147

34.83

EUR

12:06:30

Euronext Dublin (XMSM)

1722175

228

34.82

EUR

12:07:26

Euronext Dublin (XMSM)

1722618

237

34.78

EUR

12:08:04

Euronext Dublin (XMSM)

1722989

25

34.78

EUR

12:08:04

Euronext Dublin (XMSM)

1722985

29

34.77

EUR

12:09:49

Euronext Dublin (XMSM)

1723755

110

34.77

EUR

12:09:49

Euronext Dublin (XMSM)

1723753

246

34.78

EUR

12:09:58

Euronext Dublin (XMSM)

1723835

243

34.76

EUR

12:11:01

Euronext Dublin (XMSM)

1724313

250

34.69

EUR

12:12:31

Euronext Dublin (XMSM)

1725662

245

34.71

EUR

12:15:01

Euronext Dublin (XMSM)

1726819

274

34.71

EUR

12:15:04

Euronext Dublin (XMSM)

1726880

265

34.75

EUR

12:18:29

Euronext Dublin (XMSM)

1728582

53

34.77

EUR

12:19:46

Euronext Dublin (XMSM)

1729346

190

34.76

EUR

12:19:46

Euronext Dublin (XMSM)

1729344

292

34.76

EUR

12:19:46

Euronext Dublin (XMSM)

1729342

230

34.77

EUR

12:21:33

Euronext Dublin (XMSM)

1730310

13

34.77

EUR

12:21:33

Euronext Dublin (XMSM)

1730312

75

34.75

EUR

12:22:37

Euronext Dublin (XMSM)

1730940

175

34.75

EUR

12:22:45

Euronext Dublin (XMSM)

1730964

245

34.73

EUR

12:23:42

Euronext Dublin (XMSM)

1731363

175

34.75

EUR

12:25:07

Euronext Dublin (XMSM)

1732106

236

34.76

EUR

12:26:29

Euronext Dublin (XMSM)

1732716

226

34.76

EUR

12:26:48

Euronext Dublin (XMSM)

1732806

175

34.77

EUR

12:29:20

Euronext Dublin (XMSM)

1734160

261

34.76

EUR

12:29:29

Euronext Dublin (XMSM)

1734307

225

34.75

EUR

12:30:49

Euronext Dublin (XMSM)

1734930

50

34.78

EUR

12:31:50

Euronext Dublin (XMSM)

1735520

20

34.77

EUR

12:32:00

Euronext Dublin (XMSM)

1735646

252

34.77

EUR

12:32:00

Euronext Dublin (XMSM)

1735644

251

34.74

EUR

12:33:36

Euronext Dublin (XMSM)

1736590

226

34.75

EUR

12:34:35

Euronext Dublin (XMSM)

1736997

261

34.75

EUR

12:35:53

Euronext Dublin (XMSM)

1737717

267

34.75

EUR

12:36:55

Euronext Dublin (XMSM)

1738507

175

34.76

EUR

12:38:27

Euronext Dublin (XMSM)

1739316

276

34.74

EUR

12:40:05

Euronext Dublin (XMSM)

1740382

271

34.72

EUR

12:40:20

Euronext Dublin (XMSM)

1740743

68

34.73

EUR

12:42:13

Euronext Dublin (XMSM)

1742505

208

34.73

EUR

12:42:13

Euronext Dublin (XMSM)

1742503

175

34.75

EUR

12:43:49

Euronext Dublin (XMSM)

1743541

260

34.76

EUR

12:45:25

Euronext Dublin (XMSM)

1744554

156

34.76

EUR

12:45:44

Euronext Dublin (XMSM)

1744700

70

34.76

EUR

12:45:44

Euronext Dublin (XMSM)

1744698

256

34.74

EUR

12:46:24

Euronext Dublin (XMSM)

1745323

246

34.73

EUR

12:48:22

Euronext Dublin (XMSM)

1746568

33

34.75

EUR

12:50:13

Euronext Dublin (XMSM)

1747698

7

34.75

EUR

12:50:13

Euronext Dublin (XMSM)

1747702

123

34.75

EUR

12:50:13

Euronext Dublin (XMSM)

1747700

79

34.76

EUR

12:51:45

Euronext Dublin (XMSM)

1748613

175

34.76

EUR

12:51:45

Euronext Dublin (XMSM)

1748611

175

34.76

EUR

12:52:07

Euronext Dublin (XMSM)

1749158

268

34.76

EUR

12:52:09

Euronext Dublin (XMSM)

1749233

249

34.76

EUR

12:53:12

Euronext Dublin (XMSM)

1749980

242

34.78

EUR

12:55:50

Euronext Dublin (XMSM)

1751484

4

34.79

EUR

12:57:19

Euronext Dublin (XMSM)

1752281

75

34.79

EUR

12:57:19

Euronext Dublin (XMSM)

1752279

108

34.81

EUR

12:57:42

Euronext Dublin (XMSM)

1752577

175

34.81

EUR

12:57:42

Euronext Dublin (XMSM)

1752575

175

34.81

EUR

12:58:44

Euronext Dublin (XMSM)

1753094

92

34.81

EUR

12:58:44

Euronext Dublin (XMSM)

1753088

142

34.81

EUR

12:58:44

Euronext Dublin (XMSM)

1753086

175

34.80

EUR

12:59:51

Euronext Dublin (XMSM)

1753920

249

34.80

EUR

13:01:34

Euronext Dublin (XMSM)

1755223

260

34.80

EUR

13:01:49

Euronext Dublin (XMSM)

1755414

4

34.80

EUR

13:03:23

Euronext Dublin (XMSM)

1756422

98

34.79

EUR

13:03:31

Euronext Dublin (XMSM)

1756543

140

34.79

EUR

13:03:31

Euronext Dublin (XMSM)

1756541

246

34.80

EUR

13:04:16

Euronext Dublin (XMSM)

1757086

255

34.77

EUR

13:05:55

Euronext Dublin (XMSM)

1758428

107

34.76

EUR

13:06:36

Euronext Dublin (XMSM)

1758994

170

34.76

EUR

13:06:36

Euronext Dublin (XMSM)

1758992

47

34.75

EUR

13:08:20

Euronext Dublin (XMSM)

1760365

185

34.75

EUR

13:08:20

Euronext Dublin (XMSM)

1760363

29

34.73

EUR

13:08:45

Euronext Dublin (XMSM)

1760674

120

34.73

EUR

13:08:45

Euronext Dublin (XMSM)

1760672

156

34.72

EUR

13:08:45

Euronext Dublin (XMSM)

1760667

263

34.77

EUR

13:11:41

Euronext Dublin (XMSM)

1762540

259

34.77

EUR

13:11:59

Euronext Dublin (XMSM)

1762685

22

34.79

EUR

13:14:23

Euronext Dublin (XMSM)

1764598

75

34.79

EUR

13:14:23

Euronext Dublin (XMSM)

1764596

144

34.79

EUR

13:14:23

Euronext Dublin (XMSM)

1764594

268

34.80

EUR

13:14:23

Euronext Dublin (XMSM)

1764576

147

34.76

EUR

13:15:47

Euronext Dublin (XMSM)

1765403

100

34.80

EUR

13:17:31

Euronext Dublin (XMSM)

1766489

175

34.80

EUR

13:17:31

Euronext Dublin (XMSM)

1766487

255

34.80

EUR

13:17:31

Euronext Dublin (XMSM)

1766477

248

34.78

EUR

13:18:32

Euronext Dublin (XMSM)

1767184

150

34.77

EUR

13:19:53

Euronext Dublin (XMSM)

1768243

175

34.77

EUR

13:20:00

Euronext Dublin (XMSM)

1768298

80

34.75

EUR

13:20:41

Euronext Dublin (XMSM)

1768815

263

34.75

EUR

13:21:43

Euronext Dublin (XMSM)

1769490

234

34.74

EUR

13:22:13

Euronext Dublin (XMSM)

1769807

257

34.72

EUR

13:23:58

Euronext Dublin (XMSM)

1771274

29

34.73

EUR

13:24:57

Euronext Dublin (XMSM)

1772138

224

34.73

EUR

13:25:28

Euronext Dublin (XMSM)

1772569

228

34.73

EUR

13:25:28

Euronext Dublin (XMSM)

1772564

102

34.67

EUR

13:27:06

Euronext Dublin (XMSM)

1774269

29

34.68

EUR

13:28:22

Euronext Dublin (XMSM)

1775133

175

34.68

EUR

13:28:22

Euronext Dublin (XMSM)

1775131

244

34.69

EUR

13:28:22

Euronext Dublin (XMSM)

1775129

238

34.67

EUR

13:31:10

Euronext Dublin (XMSM)

1777621

31

34.67

EUR

13:31:10

Euronext Dublin (XMSM)

1777619

229

34.67

EUR

13:31:10

Euronext Dublin (XMSM)

1777617

1

34.66

EUR

13:31:12

Euronext Dublin (XMSM)

1777649

153

34.66

EUR

13:31:22

Euronext Dublin (XMSM)

1777813

111

34.65

EUR

13:31:22

Euronext Dublin (XMSM)

1777811

239

34.66

EUR

13:31:22

Euronext Dublin (XMSM)

1777799

256

34.63

EUR

13:32:02

Euronext Dublin (XMSM)

1778465

3

34.59

EUR

13:32:48

Euronext Dublin (XMSM)

1779240

274

34.59

EUR

13:32:52

Euronext Dublin (XMSM)

1779297

175

34.59

EUR

13:33:26

Euronext Dublin (XMSM)

1779885

175

34.59

EUR

13:34:12

Euronext Dublin (XMSM)

1780493

244

34.59

EUR

13:34:24

Euronext Dublin (XMSM)

1780634

278

34.64

EUR

13:35:43

Euronext Dublin (XMSM)

1781811

230

34.63

EUR

13:36:00

Euronext Dublin (XMSM)

1782081

268

34.66

EUR

13:37:06

Euronext Dublin (XMSM)

1783031

188

34.66

EUR

13:38:03

Euronext Dublin (XMSM)

1783776

56

34.66

EUR

13:38:03

Euronext Dublin (XMSM)

1783774

267

34.64

EUR

13:38:39

Euronext Dublin (XMSM)

1784334

267

34.69

EUR

13:40:02

Euronext Dublin (XMSM)

1785457

252

34.73

EUR

13:41:15

Euronext Dublin (XMSM)

1786483

273

34.72

EUR

13:41:29

Euronext Dublin (XMSM)

1786628

50

34.69

EUR

13:42:45

Euronext Dublin (XMSM)

1787918

24

34.69

EUR

13:42:45

Euronext Dublin (XMSM)

1787920

175

34.69

EUR

13:42:45

Euronext Dublin (XMSM)

1787916

227

34.71

EUR

13:43:57

Euronext Dublin (XMSM)

1788792

246

34.71

EUR

13:44:34

Euronext Dublin (XMSM)

1789279

260

34.73

EUR

13:45:44

Euronext Dublin (XMSM)

1790457

63

34.70

EUR

13:46:56

Euronext Dublin (XMSM)

1791925

29

34.70

EUR

13:46:56

Euronext Dublin (XMSM)

1791922

70

34.70

EUR

13:46:56

Euronext Dublin (XMSM)

1791920

268

34.73

EUR

13:48:22

Euronext Dublin (XMSM)

1793099

175

34.73

EUR

13:48:34

Euronext Dublin (XMSM)

1793232

250

34.72

EUR

13:48:41

Euronext Dublin (XMSM)

1793372

240

34.73

EUR

13:50:09

Euronext Dublin (XMSM)

1794980

240

34.71

EUR

13:51:18

Euronext Dublin (XMSM)

1795902

8

34.72

EUR

13:51:18

Euronext Dublin (XMSM)

1795904

228

34.72

EUR

13:51:18

Euronext Dublin (XMSM)

1795886

233

34.71

EUR

13:52:15

Euronext Dublin (XMSM)

1796984

175

34.72

EUR

13:52:52

Euronext Dublin (XMSM)

1797504

258

34.71

EUR

13:54:56

Euronext Dublin (XMSM)

1799534

300

34.71

EUR

13:54:59

Euronext Dublin (XMSM)

1799605

139

34.70

EUR

13:56:17

Euronext Dublin (XMSM)

1800780

125

34.70

EUR

13:56:17

Euronext Dublin (XMSM)

1800778

92

34.68

EUR

13:56:58

Euronext Dublin (XMSM)

1801557

162

34.68

EUR

13:56:58

Euronext Dublin (XMSM)

1801555

249

34.69

EUR

13:59:00

Euronext Dublin (XMSM)

1803202

158

34.68

EUR

13:59:14

Euronext Dublin (XMSM)

1803519

66

34.68

EUR

13:59:22

Euronext Dublin (XMSM)

1803624

227

34.66

EUR

13:59:56

Euronext Dublin (XMSM)

1804231

258

34.67

EUR

14:01:13

Euronext Dublin (XMSM)

1806019

258

34.68

EUR

14:02:33

Euronext Dublin (XMSM)

1807477

274

34.68

EUR

14:03:17

Euronext Dublin (XMSM)

1808196

112

34.68

EUR

14:04:35

Euronext Dublin (XMSM)

1809376

50

34.70

EUR

14:05:48

Euronext Dublin (XMSM)

1810534

175

34.70

EUR

14:05:48

Euronext Dublin (XMSM)

1810532

170

34.69

EUR

14:05:48

Euronext Dublin (XMSM)

1810528

13

34.69

EUR

14:06:07

Euronext Dublin (XMSM)

1810790

80

34.69

EUR

14:06:07

Euronext Dublin (XMSM)

1810788

229

34.64

EUR

14:07:30

Euronext Dublin (XMSM)

1812290

269

34.67

EUR

14:08:38

Euronext Dublin (XMSM)

1813271

265

34.66

EUR

14:08:52

Euronext Dublin (XMSM)

1813476

175

34.66

EUR

14:10:39

Euronext Dublin (XMSM)

1814891

156

34.68

EUR

14:11:16

Euronext Dublin (XMSM)

1815729

178

34.67

EUR

14:11:27

Euronext Dublin (XMSM)

1815922

29

34.67

EUR

14:11:55

Euronext Dublin (XMSM)

1816331

10

34.67

EUR

14:11:55

Euronext Dublin (XMSM)

1816329

171

34.67

EUR

14:11:55

Euronext Dublin (XMSM)

1816327

71

34.67

EUR

14:11:55

Euronext Dublin (XMSM)

1816319

75

34.65

EUR

14:13:18

Euronext Dublin (XMSM)

1817568

18

34.65

EUR

14:13:18

Euronext Dublin (XMSM)

1817566

86

34.70

EUR

14:14:44

Euronext Dublin (XMSM)

1818777

175

34.69

EUR

14:14:44

Euronext Dublin (XMSM)

1818775

265

34.70

EUR

14:14:44

Euronext Dublin (XMSM)

1818767

254

34.67

EUR

14:15:28

Euronext Dublin (XMSM)

1819436

273

34.65

EUR

14:17:49

Euronext Dublin (XMSM)

1821404

74

34.65

EUR

14:18:08

Euronext Dublin (XMSM)

1821815

157

34.65

EUR

14:18:08

Euronext Dublin (XMSM)

1821813

250

34.65

EUR

14:18:08

Euronext Dublin (XMSM)

1821808

159

34.60

EUR

14:19:04

Euronext Dublin (XMSM)

1822675

70

34.60

EUR

14:19:04

Euronext Dublin (XMSM)

1822673

229

34.59

EUR

14:20:05

Euronext Dublin (XMSM)

1823640

9

34.61

EUR

14:21:15

Euronext Dublin (XMSM)

1824906

163

34.60

EUR

14:21:31

Euronext Dublin (XMSM)

1825176

76

34.60

EUR

14:21:35

Euronext Dublin (XMSM)

1825337

253

34.60

EUR

14:21:35

Euronext Dublin (XMSM)

1825339

175

34.57

EUR

14:22:42

Euronext Dublin (XMSM)

1826528

224

34.57

EUR

14:23:14

Euronext Dublin (XMSM)

1827025

91

34.58

EUR

14:24:35

Euronext Dublin (XMSM)

1828287

136

34.58

EUR

14:24:35

Euronext Dublin (XMSM)

1828273

55

34.57

EUR

14:24:41

Euronext Dublin (XMSM)

1828392

11

34.58

EUR

14:25:05

Euronext Dublin (XMSM)

1828860

245

34.58

EUR

14:25:05

Euronext Dublin (XMSM)

1828858

232

34.57

EUR

14:25:09

Euronext Dublin (XMSM)

1828902

260

34.55

EUR

14:26:05

Euronext Dublin (XMSM)

1829786

261

34.57

EUR

14:27:32

Euronext Dublin (XMSM)

1831152

231

34.56

EUR

14:28:39

Euronext Dublin (XMSM)

1832479

29

34.57

EUR

14:29:16

Euronext Dublin (XMSM)

1833261

175

34.57

EUR

14:29:16

Euronext Dublin (XMSM)

1833259

225

34.57

EUR

14:29:16

Euronext Dublin (XMSM)

1833253

73

34.60

EUR

14:30:03

Euronext Dublin (XMSM)

1836376

159

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836374

38

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836372

62

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836370

50

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836368

112

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836364

21

34.59

EUR

14:30:03

Euronext Dublin (XMSM)

1836366

225

34.66

EUR

14:30:15

Euronext Dublin (XMSM)

1837269

224

34.68

EUR

14:30:38

Euronext Dublin (XMSM)

1838370

236

34.68

EUR

14:30:48

Euronext Dublin (XMSM)

1838717

270

34.67

EUR

14:31:08

Euronext Dublin (XMSM)

1839479

239

34.63

EUR

14:31:13

Euronext Dublin (XMSM)

1839786

36

34.57

EUR

14:31:31

Euronext Dublin (XMSM)

1840598

200

34.57

EUR

14:31:31

Euronext Dublin (XMSM)

1840596

169

34.57

EUR

14:31:56

Euronext Dublin (XMSM)

1841591

175

34.57

EUR

14:31:58

Euronext Dublin (XMSM)

1841637

262

34.62

EUR

14:32:12

Euronext Dublin (XMSM)

1842335

274

34.62

EUR

14:32:43

Euronext Dublin (XMSM)

1843358

246

34.61

EUR

14:32:46

Euronext Dublin (XMSM)

1843536

140

34.63

EUR

14:33:14

Euronext Dublin (XMSM)

1844443

87

34.63

EUR

14:33:14

Euronext Dublin (XMSM)

1844433

118

34.63

EUR

14:33:21

Euronext Dublin (XMSM)

1844661

4

34.63

EUR

14:33:22

Euronext Dublin (XMSM)

1844668

246

34.63

EUR

14:33:30

Euronext Dublin (XMSM)

1844891

240

34.65

EUR

14:34:00

Euronext Dublin (XMSM)

1845581

258

34.65

EUR

14:34:00

Euronext Dublin (XMSM)

1845579

175

34.67

EUR

14:34:13

Euronext Dublin (XMSM)

1845989

235

34.67

EUR

14:34:13

Euronext Dublin (XMSM)

1845985

94

34.65

EUR

14:34:41

Euronext Dublin (XMSM)

1846936

166

34.65

EUR

14:34:41

Euronext Dublin (XMSM)

1846934

182

34.65

EUR

14:35:00

Euronext Dublin (XMSM)

1847494

88

34.65

EUR

14:35:00

Euronext Dublin (XMSM)

1847436

275

34.60

EUR

14:35:23

Euronext Dublin (XMSM)

1848401

29

34.65

EUR

14:36:10

Euronext Dublin (XMSM)

1849765

175

34.65

EUR

14:36:10

Euronext Dublin (XMSM)

1849763

256

34.64

EUR

14:36:10

Euronext Dublin (XMSM)

1849761

274

34.63

EUR

14:36:35

Euronext Dublin (XMSM)

1850442

93

34.64

EUR

14:37:08

Euronext Dublin (XMSM)

1851325

277

34.67

EUR

14:37:24

Euronext Dublin (XMSM)

1851828

276

34.66

EUR

14:37:30

Euronext Dublin (XMSM)

1851943

240

34.64

EUR

14:37:55

Euronext Dublin (XMSM)

1852536

161

34.61

EUR

14:38:35

Euronext Dublin (XMSM)

1853549

70

34.61

EUR

14:38:35

Euronext Dublin (XMSM)

1853547

225

34.62

EUR

14:39:19

Euronext Dublin (XMSM)

1854988

272

34.62

EUR

14:39:21

Euronext Dublin (XMSM)

1855106

255

34.59

EUR

14:39:43

Euronext Dublin (XMSM)

1855582

250

34.59

EUR

14:40:07

Euronext Dublin (XMSM)

1856388

99

34.58

EUR

14:40:25

Euronext Dublin (XMSM)

1856759

175

34.58

EUR

14:40:25

Euronext Dublin (XMSM)

1856757

224

34.53

EUR

14:40:58

Euronext Dublin (XMSM)

1858184

278

34.48

EUR

14:41:16

Euronext Dublin (XMSM)

1858944

175

34.49

EUR

14:41:53

Euronext Dublin (XMSM)

1859891

129

34.50

EUR

14:42:18

Euronext Dublin (XMSM)

1860743

116

34.50

EUR

14:42:18

Euronext Dublin (XMSM)

1860741

400

34.51

EUR

14:42:58

Euronext Dublin (XMSM)

1861577

274

34.51

EUR

14:43:10

Euronext Dublin (XMSM)

1861964

36

34.49

EUR

14:43:33

Euronext Dublin (XMSM)

1862830

198

34.49

EUR

14:43:33

Euronext Dublin (XMSM)

1862828

253

34.51

EUR

14:44:18

Euronext Dublin (XMSM)

1864203

269

34.54

EUR

14:44:53

Euronext Dublin (XMSM)

1865386

64

34.51

EUR

14:45:10

Euronext Dublin (XMSM)

1865826

178

34.51

EUR

14:45:10

Euronext Dublin (XMSM)

1865828

12

34.51

EUR

14:45:41

Euronext Dublin (XMSM)

1866638

226

34.52

EUR

14:45:51

Euronext Dublin (XMSM)

1866876

7

34.53

EUR

14:46:17

Euronext Dublin (XMSM)

1867519

95

34.53

EUR

14:46:24

Euronext Dublin (XMSM)

1867694

175

34.53

EUR

14:46:24

Euronext Dublin (XMSM)

1867692

140

34.53

EUR

14:46:24

Euronext Dublin (XMSM)

1867671

104

34.53

EUR

14:46:24

Euronext Dublin (XMSM)

1867669

64

34.54

EUR

14:47:07

Euronext Dublin (XMSM)

1868896

159

34.54

EUR

14:47:07

Euronext Dublin (XMSM)

1868894

175

34.54

EUR

14:47:07

Euronext Dublin (XMSM)

1868892

52

34.53

EUR

14:47:07

Euronext Dublin (XMSM)

1868890

98

34.53

EUR

14:47:07

Euronext Dublin (XMSM)

1868888

223

34.51

EUR

14:47:47

Euronext Dublin (XMSM)

1869942

223

34.51

EUR

14:48:21

Euronext Dublin (XMSM)

1871019

149

34.50

EUR

14:48:37

Euronext Dublin (XMSM)

1871445

98

34.50

EUR

14:48:37

Euronext Dublin (XMSM)

1871443

141

34.49

EUR

14:49:11

Euronext Dublin (XMSM)

1872264

118

34.49

EUR

14:49:11

Euronext Dublin (XMSM)

1872262

5

34.49

EUR

14:49:11

Euronext Dublin (XMSM)

1872260

175

34.52

EUR

14:49:45

Euronext Dublin (XMSM)

1873209

132

34.52

EUR

14:49:55

Euronext Dublin (XMSM)

1873474

128

34.52

EUR

14:49:55

Euronext Dublin (XMSM)

1873457

114

34.49

EUR

14:50:28

Euronext Dublin (XMSM)

1874498

139

34.49

EUR

14:50:28

Euronext Dublin (XMSM)

1874496

256

34.48

EUR

14:51:06

Euronext Dublin (XMSM)

1875747

265

34.43

EUR

14:51:17

Euronext Dublin (XMSM)

1876230

17

34.42

EUR

14:51:44

Euronext Dublin (XMSM)

1877072

249

34.42

EUR

14:51:44

Euronext Dublin (XMSM)

1877070

248

34.45

EUR

14:52:20

Euronext Dublin (XMSM)

1878173

90

34.43

EUR

14:53:12

Euronext Dublin (XMSM)

1879987

175

34.43

EUR

14:53:12

Euronext Dublin (XMSM)

1879985

181

34.42

EUR

14:53:27

Euronext Dublin (XMSM)

1880272

84

34.42

EUR

14:53:27

Euronext Dublin (XMSM)

1880270

106

34.42

EUR

14:53:52

Euronext Dublin (XMSM)

1881071

149

34.42

EUR

14:53:52

Euronext Dublin (XMSM)

1881069

258

34.44

EUR

14:55:00

Euronext Dublin (XMSM)

1883115

265

34.44

EUR

14:55:06

Euronext Dublin (XMSM)

1883339

137

34.46

EUR

14:55:26

Euronext Dublin (XMSM)

1884029

98

34.46

EUR

14:55:26

Euronext Dublin (XMSM)

1884027

159

34.47

EUR

14:55:49

Euronext Dublin (XMSM)

1884678

235

34.44

EUR

14:56:20

Euronext Dublin (XMSM)

1885623

124

34.45

EUR

14:56:56

Euronext Dublin (XMSM)

1886516

124

34.45

EUR

14:56:56

Euronext Dublin (XMSM)

1886514

263

34.47

EUR

14:57:22

Euronext Dublin (XMSM)

1887318

257

34.49

EUR

14:57:52

Euronext Dublin (XMSM)

1887997

166

34.50

EUR

14:58:18

Euronext Dublin (XMSM)

1888649

121

34.48

EUR

14:58:34

Euronext Dublin (XMSM)

1889091

170

34.49

EUR

14:58:55

Euronext Dublin (XMSM)

1889517

255

34.46

EUR

14:59:25

Euronext Dublin (XMSM)

1890525

53

34.47

EUR

15:00:00

Euronext Dublin (XMSM)

1891851

213

34.47

EUR

15:00:00

Euronext Dublin (XMSM)

1891785

1

34.45

EUR

15:00:17

Euronext Dublin (XMSM)

1894323

241

34.45

EUR

15:00:17

Euronext Dublin (XMSM)

1894321

23

34.47

EUR

15:01:00

Euronext Dublin (XMSM)

1896192

160

34.47

EUR

15:01:00

Euronext Dublin (XMSM)

1896190

210

34.48

EUR

15:01:21

Euronext Dublin (XMSM)

1896917

186

34.48

EUR

15:01:35

Euronext Dublin (XMSM)

1897348

62

34.48

EUR

15:01:35

Euronext Dublin (XMSM)

1897350

276

34.49

EUR

15:01:35

Euronext Dublin (XMSM)

1897342

71

34.46

EUR

15:02:15

Euronext Dublin (XMSM)

1898951

68

34.46

EUR

15:02:22

Euronext Dublin (XMSM)

1899153

200

34.46

EUR

15:02:22

Euronext Dublin (XMSM)

1899151

98

34.48

EUR

15:02:48

Euronext Dublin (XMSM)

1900392

125

34.48

EUR

15:02:48

Euronext Dublin (XMSM)

1900390

66

34.47

EUR

15:03:23

Euronext Dublin (XMSM)

1901263

175

34.48

EUR

15:03:42

Euronext Dublin (XMSM)

1901723

241

34.48

EUR

15:03:44

Euronext Dublin (XMSM)

1901756

241

34.48

EUR

15:04:09

Euronext Dublin (XMSM)

1902757

78

34.46

EUR

15:04:24

Euronext Dublin (XMSM)

1903306

200

34.46

EUR

15:04:24

Euronext Dublin (XMSM)

1903304

271

34.45

EUR

15:05:00

Euronext Dublin (XMSM)

1904228

266

34.49

EUR

15:05:37

Euronext Dublin (XMSM)

1905604

111

34.49

EUR

15:06:04

Euronext Dublin (XMSM)

1906386

74

34.49

EUR

15:06:04

Euronext Dublin (XMSM)

1906388

70

34.49

EUR

15:06:04

Euronext Dublin (XMSM)

1906384

50

34.52

EUR

15:06:21

Euronext Dublin (XMSM)

1907193

175

34.52

EUR

15:06:21

Euronext Dublin (XMSM)

1907191

100

34.51

EUR

15:06:48

Euronext Dublin (XMSM)

1908062

175

34.51

EUR

15:06:48

Euronext Dublin (XMSM)

1908060

278

34.51

EUR

15:07:20

Euronext Dublin (XMSM)

1908940

18

34.50

EUR

15:07:41

Euronext Dublin (XMSM)

1909482

40

34.50

EUR

15:07:42

Euronext Dublin (XMSM)

1909487

52

34.50

EUR

15:07:42

Euronext Dublin (XMSM)

1909485

269

34.54

EUR

15:08:48

Euronext Dublin (XMSM)

1911527

4

34.54

EUR

15:08:48

Euronext Dublin (XMSM)

1911491

190

34.54

EUR

15:08:48

Euronext Dublin (XMSM)

1911489

156

34.54

EUR

15:08:48

Euronext Dublin (XMSM)

1911487

68

34.54

EUR

15:08:48

Euronext Dublin (XMSM)

1911461

251

34.54

EUR

15:09:28

Euronext Dublin (XMSM)

1912941

229

34.55

EUR

15:09:58

Euronext Dublin (XMSM)

1913798

278

34.56

EUR

15:10:19

Euronext Dublin (XMSM)

1914665

20

34.52

EUR

15:10:54

Euronext Dublin (XMSM)

1915939

206

34.52

EUR

15:10:55

Euronext Dublin (XMSM)

1916064

267

34.51

EUR

15:11:22

Euronext Dublin (XMSM)

1917032

4

34.51

EUR

15:11:24

Euronext Dublin (XMSM)

1917066

67

34.52

EUR

15:11:39

Euronext Dublin (XMSM)

1917542

162

34.52

EUR

15:11:39

Euronext Dublin (XMSM)

1917540

228

34.49

EUR

15:12:19

Euronext Dublin (XMSM)

1919525

28

34.49

EUR

15:12:19

Euronext Dublin (XMSM)

1919523

248

34.48

EUR

15:12:42

Euronext Dublin (XMSM)

1920067

70

34.45

EUR

15:13:14

Euronext Dublin (XMSM)

1921116

200

34.45

EUR

15:13:14

Euronext Dublin (XMSM)

1921114

3

34.45

EUR

15:13:14

Euronext Dublin (XMSM)

1921057

256

34.44

EUR

15:14:15

Euronext Dublin (XMSM)

1923072

264

34.46

EUR

15:15:00

Euronext Dublin (XMSM)

1924212

224

34.46

EUR

15:15:07

Euronext Dublin (XMSM)

1924498

153

34.39

EUR

15:15:29

Euronext Dublin (XMSM)

1925486

83

34.39

EUR

15:15:29

Euronext Dublin (XMSM)

1925484

175

34.38

EUR

15:15:55

Euronext Dublin (XMSM)

1926033

8

34.39

EUR

15:16:09

Euronext Dublin (XMSM)

1926537

72

34.40

EUR

15:16:30

Euronext Dublin (XMSM)

1927098

175

34.40

EUR

15:16:30

Euronext Dublin (XMSM)

1927096

235

34.39

EUR

15:16:30

Euronext Dublin (XMSM)

1927089

114

34.37

EUR

15:17:53

Euronext Dublin (XMSM)

1929273

162

34.37

EUR

15:17:53

Euronext Dublin (XMSM)

1929271

209

34.37

EUR

15:17:53

Euronext Dublin (XMSM)

1929269

44

34.37

EUR

15:17:53

Euronext Dublin (XMSM)

1929267

297

34.37

EUR

15:17:53

Euronext Dublin (XMSM)

1929265

173

34.36

EUR

15:19:15

Euronext Dublin (XMSM)

1931774

105

34.36

EUR

15:19:15

Euronext Dublin (XMSM)

1931776

96

34.37

EUR

15:19:42

Euronext Dublin (XMSM)

1932623

153

34.37

EUR

15:19:42

Euronext Dublin (XMSM)

1932621

274

34.34

EUR

15:19:55

Euronext Dublin (XMSM)

1933068

175

34.39

EUR

15:20:36

Euronext Dublin (XMSM)

1934828

175

34.39

EUR

15:20:59

Euronext Dublin (XMSM)

1935259

97

34.39

EUR

15:21:24

Euronext Dublin (XMSM)

1936050

22

34.39

EUR

15:21:24

Euronext Dublin (XMSM)

1936048

131

34.39

EUR

15:21:25

Euronext Dublin (XMSM)

1936070

78

34.37

EUR

15:21:47

Euronext Dublin (XMSM)

1936628

159

34.37

EUR

15:21:47

Euronext Dublin (XMSM)

1936626

200

34.30

EUR

15:22:26

Euronext Dublin (XMSM)

1937648

242

34.31

EUR

15:23:13

Euronext Dublin (XMSM)

1938571

250

34.32

EUR

15:23:38

Euronext Dublin (XMSM)

1939409

97

34.31

EUR

15:23:53

Euronext Dublin (XMSM)

1939823

173

34.31

EUR

15:23:53

Euronext Dublin (XMSM)

1939825

74

34.29

EUR

15:24:10

Euronext Dublin (XMSM)

1940490

175

34.29

EUR

15:24:10

Euronext Dublin (XMSM)

1940488

243

34.25

EUR

15:25:19

Euronext Dublin (XMSM)

1943544

90

34.25

EUR

15:25:23

Euronext Dublin (XMSM)

1943912

142

34.25

EUR

15:25:23

Euronext Dublin (XMSM)

1943875

88

34.28

EUR

15:26:02

Euronext Dublin (XMSM)

1945286

165

34.28

EUR

15:26:02

Euronext Dublin (XMSM)

1945284

65

34.30

EUR

15:26:56

Euronext Dublin (XMSM)

1946876

182

34.29

EUR

15:26:56

Euronext Dublin (XMSM)

1946874

241

34.30

EUR

15:26:56

Euronext Dublin (XMSM)

1946865

268

34.30

EUR

15:27:44

Euronext Dublin (XMSM)

1948176

272

34.32

EUR

15:28:31

Euronext Dublin (XMSM)

1949674

283

34.32

EUR

15:28:31

Euronext Dublin (XMSM)

1949667

168

34.35

EUR

15:29:38

Euronext Dublin (XMSM)

1951660

88

34.35

EUR

15:29:38

Euronext Dublin (XMSM)

1951662

234

34.35

EUR

15:29:47

Euronext Dublin (XMSM)

1951810

70

34.35

EUR

15:30:00

Euronext Dublin (XMSM)

1952175

175

34.35

EUR

15:30:00

Euronext Dublin (XMSM)

1952173

162

34.34

EUR

15:30:55

Euronext Dublin (XMSM)

1953616

91

34.34

EUR

15:30:55

Euronext Dublin (XMSM)

1953614

274

34.32

EUR

15:31:19

Euronext Dublin (XMSM)

1954672

252

34.31

EUR

15:31:44

Euronext Dublin (XMSM)

1955096

10

34.30

EUR

15:32:33

Euronext Dublin (XMSM)

1956538

274

34.29

EUR

15:32:38

Euronext Dublin (XMSM)

1956628

74

34.29

EUR

15:32:45

Euronext Dublin (XMSM)

1956748

175

34.29

EUR

15:32:45

Euronext Dublin (XMSM)

1956746

16

34.29

EUR

15:32:45

Euronext Dublin (XMSM)

1956744

3

34.28

EUR

15:33:15

Euronext Dublin (XMSM)

1957559

268

34.28

EUR

15:33:19

Euronext Dublin (XMSM)

1957658

50

34.26

EUR

15:34:04

Euronext Dublin (XMSM)

1958598

175

34.26

EUR

15:34:04

Euronext Dublin (XMSM)

1958596

15

34.25

EUR

15:34:23

Euronext Dublin (XMSM)

1959349

259

34.25

EUR

15:34:23

Euronext Dublin (XMSM)

1959347

276

34.23

EUR

15:35:18

Euronext Dublin (XMSM)

1960766

127

34.22

EUR

15:35:21

Euronext Dublin (XMSM)

1960879

149

34.22

EUR

15:35:21

Euronext Dublin (XMSM)

1960877

3

34.23

EUR

15:36:01

Euronext Dublin (XMSM)

1962010

159

34.22

EUR

15:36:01

Euronext Dublin (XMSM)

1962008

159

34.22

EUR

15:36:01

Euronext Dublin (XMSM)

1962006

260

34.22

EUR

15:36:01

Euronext Dublin (XMSM)

1962004

269

34.19

EUR

15:37:02

Euronext Dublin (XMSM)

1964042

242

34.17

EUR

15:37:39

Euronext Dublin (XMSM)

1965257

97

34.18

EUR

15:38:30

Euronext Dublin (XMSM)

1966320

154

34.18

EUR

15:38:30

Euronext Dublin (XMSM)

1966318

250

34.19

EUR

15:38:30

Euronext Dublin (XMSM)

1966315

269

34.20

EUR

15:39:23

Euronext Dublin (XMSM)

1967812

239

34.20

EUR

15:39:23

Euronext Dublin (XMSM)

1967804

235

34.20

EUR

15:40:29

Euronext Dublin (XMSM)

1969462

229

34.20

EUR

15:40:29

Euronext Dublin (XMSM)

1969458

30

34.20

EUR

15:40:29

Euronext Dublin (XMSM)

1969448

4

34.20

EUR

15:40:49

Euronext Dublin (XMSM)

1969839

198

34.20

EUR

15:40:49

Euronext Dublin (XMSM)

1969837

73

34.20

EUR

15:40:49

Euronext Dublin (XMSM)

1969835

33

34.21

EUR

15:41:17

Euronext Dublin (XMSM)

1970717

175

34.21

EUR

15:41:17

Euronext Dublin (XMSM)

1970715

17

34.21

EUR

15:41:17

Euronext Dublin (XMSM)

1970711

44

34.21

EUR

15:41:17

Euronext Dublin (XMSM)

1970709

214

34.25

EUR

15:42:01

Euronext Dublin (XMSM)

1971998

12

34.25

EUR

15:42:01

Euronext Dublin (XMSM)

1971996

292

34.27

EUR

15:42:15

Euronext Dublin (XMSM)

1972776

57

34.26

EUR

15:42:24

Euronext Dublin (XMSM)

1973059

175

34.26

EUR

15:42:24

Euronext Dublin (XMSM)

1973057

235

34.26

EUR

15:42:24

Euronext Dublin (XMSM)

1973043

229

34.23

EUR

15:42:58

Euronext Dublin (XMSM)

1973819

224

34.21

EUR

15:43:18

Euronext Dublin (XMSM)

1974456

96

34.26

EUR

15:44:15

Euronext Dublin (XMSM)

1976174

175

34.26

EUR

15:44:15

Euronext Dublin (XMSM)

1976172

257

34.26

EUR

15:44:15

Euronext Dublin (XMSM)

1976163

98

34.25

EUR

15:45:00

Euronext Dublin (XMSM)

1977133

162

34.25

EUR

15:45:00

Euronext Dublin (XMSM)

1977131

170

34.25

EUR

15:45:00

Euronext Dublin (XMSM)

1977128

287

34.21

EUR

15:45:39

Euronext Dublin (XMSM)

1978071

270

34.21

EUR

15:45:51

Euronext Dublin (XMSM)

1978328

224

34.22

EUR

15:46:23

Euronext Dublin (XMSM)

1979402

65

34.25

EUR

15:47:42

Euronext Dublin (XMSM)

1981756

175

34.25

EUR

15:47:42

Euronext Dublin (XMSM)

1981754

269

34.25

EUR

15:47:42

Euronext Dublin (XMSM)

1981752

78

34.25

EUR

15:47:42

Euronext Dublin (XMSM)

1981750

185

34.25

EUR

15:47:42

Euronext Dublin (XMSM)

1981748

270

34.25

EUR

15:48:20

Euronext Dublin (XMSM)

1982684

85

34.25

EUR

15:48:46

Euronext Dublin (XMSM)

1983173

162

34.25

EUR

15:48:46

Euronext Dublin (XMSM)

1983171

22

34.25

EUR

15:48:46

Euronext Dublin (XMSM)

1983156

230

34.25

EUR

15:48:46

Euronext Dublin (XMSM)

1983142

6

34.25

EUR

15:50:13

Euronext Dublin (XMSM)

1986279

147

34.25

EUR

15:50:13

Euronext Dublin (XMSM)

1986277

111

34.25

EUR

15:50:13

Euronext Dublin (XMSM)

1986275

90

34.27

EUR

15:50:33

Euronext Dublin (XMSM)

1987142

207

34.27

EUR

15:50:33

Euronext Dublin (XMSM)

1987140

277

34.26

EUR

15:50:37

Euronext Dublin (XMSM)

1987248

225

34.24

EUR

15:50:41

Euronext Dublin (XMSM)

1987327

235

34.22

EUR

15:51:15

Euronext Dublin (XMSM)

1988081

90

34.23

EUR

15:51:31

Euronext Dublin (XMSM)

1988549

133

34.23

EUR

15:51:31

Euronext Dublin (XMSM)

1988547

249

34.22

EUR

15:52:16

Euronext Dublin (XMSM)

1989314

175

34.22

EUR

15:52:37

Euronext Dublin (XMSM)

1989832

7

34.23

EUR

15:52:56

Euronext Dublin (XMSM)

1990179

278

34.22

EUR

15:53:02

Euronext Dublin (XMSM)

1990348

260

34.24

EUR

15:53:33

Euronext Dublin (XMSM)

1991116

255

34.23

EUR

15:53:40

Euronext Dublin (XMSM)

1991341

80

34.25

EUR

15:54:32

Euronext Dublin (XMSM)

1992272

174

34.25

EUR

15:54:32

Euronext Dublin (XMSM)

1992270

280

34.25

EUR

15:54:32

Euronext Dublin (XMSM)

1992254

40

34.26

EUR

15:55:20

Euronext Dublin (XMSM)

1993445

159

34.26

EUR

15:55:20

Euronext Dublin (XMSM)

1993443

170

34.26

EUR

15:55:20

Euronext Dublin (XMSM)

1993441

215

34.25

EUR

15:55:20

Euronext Dublin (XMSM)

1993432

29

34.25

EUR

15:55:20

Euronext Dublin (XMSM)

1993430

76

34.28

EUR

15:56:13

Euronext Dublin (XMSM)

1994872

175

34.28

EUR

15:56:13

Euronext Dublin (XMSM)

1994870

399

34.29

EUR

15:57:06

Euronext Dublin (XMSM)

1995989

175

34.30

EUR

15:57:16

Euronext Dublin (XMSM)

1996364

56

34.30

EUR

15:57:48

Euronext Dublin (XMSM)

1996953

77

34.30

EUR

15:57:48

Euronext Dublin (XMSM)

1996951

103

34.30

EUR

15:57:48

Euronext Dublin (XMSM)

1996949

82

34.30

EUR

15:58:00

Euronext Dublin (XMSM)

1997265

175

34.30

EUR

15:58:00

Euronext Dublin (XMSM)

1997263

247

34.30

EUR

15:58:00

Euronext Dublin (XMSM)

1997257

24

34.30

EUR

15:58:00

Euronext Dublin (XMSM)

1997254

225

34.32

EUR

15:58:55

Euronext Dublin (XMSM)

1998364

10

34.33

EUR

15:59:37

Euronext Dublin (XMSM)

1999907

262

34.33

EUR

15:59:37

Euronext Dublin (XMSM)

1999905

98

34.33

EUR

16:00:00

Euronext Dublin (XMSM)

2001479

178

34.33

EUR

16:00:00

Euronext Dublin (XMSM)

2001477

10

34.33

EUR

16:00:00

Euronext Dublin (XMSM)

2001473

25

34.33

EUR

16:00:00

Euronext Dublin (XMSM)

2001471

226

34.33

EUR

16:00:00

Euronext Dublin (XMSM)

2001469

156

34.32

EUR

16:00:47

Euronext Dublin (XMSM)

2003444

81

34.32

EUR

16:00:49

Euronext Dublin (XMSM)

2003541

23

34.32

EUR

16:00:49

Euronext Dublin (XMSM)

2003539

120

34.32

EUR

16:00:49

Euronext Dublin (XMSM)

2003537

271

34.31

EUR

16:01:02

Euronext Dublin (XMSM)

2004109

289

34.26

EUR

16:01:48

Euronext Dublin (XMSM)

2005399

90

34.26

EUR

16:02:03

Euronext Dublin (XMSM)

2005719

166

34.26

EUR

16:02:03

Euronext Dublin (XMSM)

2005717

199

34.25

EUR

16:02:03

Euronext Dublin (XMSM)

2005715

25

34.25

EUR

16:02:03

Euronext Dublin (XMSM)

2005711

30

34.25

EUR

16:02:57

Euronext Dublin (XMSM)

2007150

227

34.25

EUR

16:02:57

Euronext Dublin (XMSM)

2007148

103

34.28

EUR

16:03:42

Euronext Dublin (XMSM)

2008535

141

34.28

EUR

16:03:42

Euronext Dublin (XMSM)

2008533

254

34.28

EUR

16:03:44

Euronext Dublin (XMSM)

2008575

81

34.27

EUR

16:03:58

Euronext Dublin (XMSM)

2008782

159

34.27

EUR

16:03:58

Euronext Dublin (XMSM)

2008780

8

34.27

EUR

16:04:56

Euronext Dublin (XMSM)

2010168

224

34.28

EUR

16:04:58

Euronext Dublin (XMSM)

2010215

91

34.29

EUR

16:05:28

Euronext Dublin (XMSM)

2011247

159

34.29

EUR

16:05:28

Euronext Dublin (XMSM)

2011245

175

34.29

EUR

16:05:28

Euronext Dublin (XMSM)

2011243

278

34.29

EUR

16:05:29

Euronext Dublin (XMSM)

2011271

400

34.30

EUR

16:06:45

Euronext Dublin (XMSM)

2013370

155

34.32

EUR

16:07:20

Euronext Dublin (XMSM)

2014471

159

34.32

EUR

16:07:20

Euronext Dublin (XMSM)

2014469

253

34.32

EUR

16:07:20

Euronext Dublin (XMSM)

2014467

48

34.31

EUR

16:08:20

Euronext Dublin (XMSM)

2016217

175

34.31

EUR

16:08:20

Euronext Dublin (XMSM)

2016215

240

34.31

EUR

16:08:20

Euronext Dublin (XMSM)

2016212

232

34.29

EUR

16:08:25

Euronext Dublin (XMSM)

2016319

76

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018264

162

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018262

45

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018260

181

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018258

21

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018256

225

34.31

EUR

16:09:41

Euronext Dublin (XMSM)

2018254

159

34.30

EUR

16:10:03

Euronext Dublin (XMSM)

2018955

249

34.30

EUR

16:10:25

Euronext Dublin (XMSM)

2019555

223

34.30

EUR

16:10:55

Euronext Dublin (XMSM)

2020520

180

34.30

EUR

16:11:33

Euronext Dublin (XMSM)

2021402

49

34.30

EUR

16:11:33

Euronext Dublin (XMSM)

2021400

118

34.30

EUR

16:12:35

Euronext Dublin (XMSM)

2022821

102

34.30

EUR

16:12:35

Euronext Dublin (XMSM)

2022819

159

34.30

EUR

16:12:35

Euronext Dublin (XMSM)

2022817

73

34.30

EUR

16:12:35

Euronext Dublin (XMSM)

2022808

174

34.30

EUR

16:12:35

Euronext Dublin (XMSM)

2022806

257

34.31

EUR

16:13:08

Euronext Dublin (XMSM)

2023666

86

34.31

EUR

16:13:28

Euronext Dublin (XMSM)

2024131

175

34.31

EUR

16:13:28

Euronext Dublin (XMSM)

2024129

245

34.31

EUR

16:13:28

Euronext Dublin (XMSM)

2024113

26

34.30

EUR

16:14:28

Euronext Dublin (XMSM)

2025674

224

34.30

EUR

16:14:28

Euronext Dublin (XMSM)

2025672

 

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
 
 
POSBKKBPFBKDACB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings