Transaction in Own Shares

RNS Number : 9176J
CRH PLC
16 December 2022
 

16th December 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 15th December 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

145,800


 

Highest price paid per share:


€38.0350


 

Lowest price paid per share:


€36.4400


 

Volume weighted average price paid:

€37.2251


 






 

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 28,714,809 of its ordinary shares in treasury which represents 3.709% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,425,529 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 15th December 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








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








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

15/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.2251

145,800








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

52

38.04

EUR

08:01:49

Euronext Dublin (XMSM)

1367181

236

38.04

EUR

08:01:49

Euronext Dublin (XMSM)

1367179

124

37.97

EUR

08:02:54

Euronext Dublin (XMSM)

1368791

193

37.97

EUR

08:02:54

Euronext Dublin (XMSM)

1368789

325

37.97

EUR

08:04:52

Euronext Dublin (XMSM)

1371300

303

37.96

EUR

08:05:00

Euronext Dublin (XMSM)

1371443

142

37.94

EUR

08:05:09

Euronext Dublin (XMSM)

1371729

23

37.94

EUR

08:05:09

Euronext Dublin (XMSM)

1371727

144

37.94

EUR

08:05:09

Euronext Dublin (XMSM)

1371725

267

37.94

EUR

08:05:09

Euronext Dublin (XMSM)

1371723

266

37.82

EUR

08:06:43

Euronext Dublin (XMSM)

1374598

267

37.81

EUR

08:06:44

Euronext Dublin (XMSM)

1374605

284

37.81

EUR

08:07:21

Euronext Dublin (XMSM)

1375475

322

37.82

EUR

08:08:24

Euronext Dublin (XMSM)

1378911

64

37.86

EUR

08:09:56

Euronext Dublin (XMSM)

1380731

204

37.86

EUR

08:10:07

Euronext Dublin (XMSM)

1381078

245

37.85

EUR

08:10:12

Euronext Dublin (XMSM)

1381172

75

37.85

EUR

08:10:12

Euronext Dublin (XMSM)

1381170

267

37.81

EUR

08:10:30

Euronext Dublin (XMSM)

1381505

51

37.85

EUR

08:12:10

Euronext Dublin (XMSM)

1384110

239

37.85

EUR

08:12:10

Euronext Dublin (XMSM)

1384108

12

37.84

EUR

08:12:28

Euronext Dublin (XMSM)

1384529

279

37.84

EUR

08:12:28

Euronext Dublin (XMSM)

1384497

324

37.85

EUR

08:13:36

Euronext Dublin (XMSM)

1386098

304

37.82

EUR

08:15:28

Euronext Dublin (XMSM)

1388698

52

37.85

EUR

08:16:32

Euronext Dublin (XMSM)

1390319

144

37.85

EUR

08:16:32

Euronext Dublin (XMSM)

1390317

116

37.85

EUR

08:16:32

Euronext Dublin (XMSM)

1390315

272

37.80

EUR

08:17:52

Euronext Dublin (XMSM)

1392040

261

37.81

EUR

08:19:37

Euronext Dublin (XMSM)

1394423

299

37.73

EUR

08:21:35

Euronext Dublin (XMSM)

1397711

284

37.67

EUR

08:23:01

Euronext Dublin (XMSM)

1399709

284

37.69

EUR

08:26:14

Euronext Dublin (XMSM)

1403697

261

37.70

EUR

08:26:14

Euronext Dublin (XMSM)

1403695

277

37.71

EUR

08:26:14

Euronext Dublin (XMSM)

1403693

3

37.71

EUR

08:27:40

Euronext Dublin (XMSM)

1405445

300

37.71

EUR

08:27:40

Euronext Dublin (XMSM)

1405443

325

37.71

EUR

08:28:47

Euronext Dublin (XMSM)

1406511

301

37.71

EUR

08:29:50

Euronext Dublin (XMSM)

1407718

285

37.70

EUR

08:31:11

Euronext Dublin (XMSM)

1409497

28

37.70

EUR

08:31:11

Euronext Dublin (XMSM)

1409495

156

37.70

EUR

08:32:31

Euronext Dublin (XMSM)

1411047

63

37.70

EUR

08:32:31

Euronext Dublin (XMSM)

1411045

64

37.70

EUR

08:32:31

Euronext Dublin (XMSM)

1411043

302

37.69

EUR

08:32:52

Euronext Dublin (XMSM)

1411627

144

37.67

EUR

08:34:52

Euronext Dublin (XMSM)

1414080

67

37.67

EUR

08:34:52

Euronext Dublin (XMSM)

1414082

80

37.67

EUR

08:34:52

Euronext Dublin (XMSM)

1414078

123

37.67

EUR

08:35:49

Euronext Dublin (XMSM)

1415345

175

37.67

EUR

08:35:49

Euronext Dublin (XMSM)

1415343

263

37.63

EUR

08:36:52

Euronext Dublin (XMSM)

1416719

285

37.62

EUR

08:38:25

Euronext Dublin (XMSM)

1418950

33

37.62

EUR

08:38:25

Euronext Dublin (XMSM)

1418948

322

37.57

EUR

08:40:10

Euronext Dublin (XMSM)

1420850

107

37.60

EUR

08:42:23

Euronext Dublin (XMSM)

1424338

175

37.59

EUR

08:42:23

Euronext Dublin (XMSM)

1424336

274

37.60

EUR

08:42:23

Euronext Dublin (XMSM)

1424324

264

37.57

EUR

08:43:38

Euronext Dublin (XMSM)

1426588

175

37.63

EUR

08:47:04

Euronext Dublin (XMSM)

1430180

122

37.63

EUR

08:47:04

Euronext Dublin (XMSM)

1430182

193

37.66

EUR

08:49:52

Euronext Dublin (XMSM)

1432938

144

37.66

EUR

08:49:52

Euronext Dublin (XMSM)

1432936

87

37.66

EUR

08:49:52

Euronext Dublin (XMSM)

1432932

276

37.66

EUR

08:49:52

Euronext Dublin (XMSM)

1432930

298

37.69

EUR

08:50:38

Euronext Dublin (XMSM)

1435073

7

37.69

EUR

08:50:38

Euronext Dublin (XMSM)

1435071

140

37.69

EUR

08:51:20

Euronext Dublin (XMSM)

1435870

144

37.69

EUR

08:51:20

Euronext Dublin (XMSM)

1435868

26

37.68

EUR

08:51:20

Euronext Dublin (XMSM)

1435866

318

37.70

EUR

08:53:01

Euronext Dublin (XMSM)

1437816

136

37.70

EUR

08:53:41

Euronext Dublin (XMSM)

1438451

157

37.70

EUR

08:53:41

Euronext Dublin (XMSM)

1438453

168

37.71

EUR

08:55:13

Euronext Dublin (XMSM)

1439867

104

37.71

EUR

08:55:13

Euronext Dublin (XMSM)

1439865

279

37.70

EUR

08:55:15

Euronext Dublin (XMSM)

1439955

297

37.72

EUR

08:57:53

Euronext Dublin (XMSM)

1442836

279

37.71

EUR

08:58:47

Euronext Dublin (XMSM)

1443941

34

37.71

EUR

08:58:47

Euronext Dublin (XMSM)

1443939

89

37.70

EUR

08:59:18

Euronext Dublin (XMSM)

1444509

238

37.70

EUR

08:59:18

Euronext Dublin (XMSM)

1444507

267

37.69

EUR

08:59:48

Euronext Dublin (XMSM)

1445155

240

37.73

EUR

09:01:02

Euronext Dublin (XMSM)

1446485

82

37.73

EUR

09:01:02

Euronext Dublin (XMSM)

1446487

157

37.63

EUR

09:03:09

Euronext Dublin (XMSM)

1448933

130

37.63

EUR

09:03:09

Euronext Dublin (XMSM)

1448931

322

37.64

EUR

09:04:25

Euronext Dublin (XMSM)

1450880

202

37.66

EUR

09:07:57

Euronext Dublin (XMSM)

1454215

75

37.66

EUR

09:07:57

Euronext Dublin (XMSM)

1454213

265

37.64

EUR

09:08:21

Euronext Dublin (XMSM)

1454655

8

37.63

EUR

09:10:25

Euronext Dublin (XMSM)

1456552

300

37.63

EUR

09:10:25

Euronext Dublin (XMSM)

1456550

323

37.64

EUR

09:12:27

Euronext Dublin (XMSM)

1458410

105

37.62

EUR

09:15:55

Euronext Dublin (XMSM)

1461424

215

37.62

EUR

09:15:55

Euronext Dublin (XMSM)

1461426

22

37.66

EUR

09:18:18

Euronext Dublin (XMSM)

1463552

175

37.66

EUR

09:18:18

Euronext Dublin (XMSM)

1463554

89

37.66

EUR

09:18:18

Euronext Dublin (XMSM)

1463556

321

37.70

EUR

09:22:06

Euronext Dublin (XMSM)

1467492

289

37.74

EUR

09:24:53

Euronext Dublin (XMSM)

1470174

288

37.72

EUR

09:25:31

Euronext Dublin (XMSM)

1470875

137

37.71

EUR

09:26:36

Euronext Dublin (XMSM)

1471966

144

37.71

EUR

09:26:36

Euronext Dublin (XMSM)

1471964

3

37.71

EUR

09:26:36

Euronext Dublin (XMSM)

1471962

271

37.71

EUR

09:26:36

Euronext Dublin (XMSM)

1471960

68

37.69

EUR

09:28:22

Euronext Dublin (XMSM)

1474092

62

37.69

EUR

09:28:38

Euronext Dublin (XMSM)

1474430

175

37.69

EUR

09:28:38

Euronext Dublin (XMSM)

1474428

146

37.70

EUR

09:31:13

Euronext Dublin (XMSM)

1477145

146

37.70

EUR

09:31:13

Euronext Dublin (XMSM)

1477143

175

37.70

EUR

09:31:13

Euronext Dublin (XMSM)

1477137

259

37.70

EUR

09:31:13

Euronext Dublin (XMSM)

1477139

175

37.70

EUR

09:31:48

Euronext Dublin (XMSM)

1477664

211

37.70

EUR

09:31:48

Euronext Dublin (XMSM)

1477661

73

37.70

EUR

09:31:48

Euronext Dublin (XMSM)

1477659

115

37.69

EUR

09:33:05

Euronext Dublin (XMSM)

1478739

146

37.69

EUR

09:33:05

Euronext Dublin (XMSM)

1478737

197

37.68

EUR

09:37:00

Euronext Dublin (XMSM)

1482079

54

37.68

EUR

09:37:00

Euronext Dublin (XMSM)

1482077

73

37.68

EUR

09:37:00

Euronext Dublin (XMSM)

1482075

140

37.69

EUR

09:37:48

Euronext Dublin (XMSM)

1482775

175

37.69

EUR

09:37:48

Euronext Dublin (XMSM)

1482771

303

37.69

EUR

09:38:38

Euronext Dublin (XMSM)

1485253

232

37.68

EUR

09:38:47

Euronext Dublin (XMSM)

1485476

76

37.68

EUR

09:38:50

Euronext Dublin (XMSM)

1485524

175

37.66

EUR

09:42:15

Euronext Dublin (XMSM)

1488681

11

37.66

EUR

09:42:15

Euronext Dublin (XMSM)

1488679

102

37.66

EUR

09:42:31

Euronext Dublin (XMSM)

1488918

304

37.68

EUR

09:45:33

Euronext Dublin (XMSM)

1492197

283

37.67

EUR

09:45:44

Euronext Dublin (XMSM)

1492406

144

37.72

EUR

09:49:55

Euronext Dublin (XMSM)

1496532

172

37.72

EUR

09:49:55

Euronext Dublin (XMSM)

1496530

284

37.73

EUR

09:52:05

Euronext Dublin (XMSM)

1499094

265

37.71

EUR

09:54:58

Euronext Dublin (XMSM)

1502115

313

37.70

EUR

09:57:16

Euronext Dublin (XMSM)

1504385

255

37.69

EUR

10:00:00

Euronext Dublin (XMSM)

1507468

14

37.69

EUR

10:00:00

Euronext Dublin (XMSM)

1507452

271

37.66

EUR

10:01:56

Euronext Dublin (XMSM)

1509070

223

37.67

EUR

10:03:44

Euronext Dublin (XMSM)

1510185

57

37.67

EUR

10:03:44

Euronext Dublin (XMSM)

1510183

283

37.69

EUR

10:05:27

Euronext Dublin (XMSM)

1511288

310

37.69

EUR

10:08:32

Euronext Dublin (XMSM)

1512953

200

37.67

EUR

10:09:22

Euronext Dublin (XMSM)

1513629

61

37.67

EUR

10:09:39

Euronext Dublin (XMSM)

1513808

179

37.67

EUR

10:12:32

Euronext Dublin (XMSM)

1515402

118

37.67

EUR

10:12:32

Euronext Dublin (XMSM)

1515404

264

37.64

EUR

10:13:36

Euronext Dublin (XMSM)

1516046

38

37.63

EUR

10:15:06

Euronext Dublin (XMSM)

1517096

244

37.63

EUR

10:15:06

Euronext Dublin (XMSM)

1517094

99

37.64

EUR

10:17:30

Euronext Dublin (XMSM)

1519714

175

37.64

EUR

10:17:30

Euronext Dublin (XMSM)

1519712

190

37.67

EUR

10:20:21

Euronext Dublin (XMSM)

1521901

87

37.67

EUR

10:20:21

Euronext Dublin (XMSM)

1521899

285

37.64

EUR

10:22:02

Euronext Dublin (XMSM)

1522895

314

37.66

EUR

10:23:25

Euronext Dublin (XMSM)

1523824

95

37.69

EUR

10:25:38

Euronext Dublin (XMSM)

1525246

175

37.69

EUR

10:25:38

Euronext Dublin (XMSM)

1525244

98

37.69

EUR

10:28:37

Euronext Dublin (XMSM)

1526973

204

37.69

EUR

10:28:37

Euronext Dublin (XMSM)

1526971

63

37.69

EUR

10:32:39

Euronext Dublin (XMSM)

1529445

200

37.69

EUR

10:32:39

Euronext Dublin (XMSM)

1529443

290

37.75

EUR

10:37:22

Euronext Dublin (XMSM)

1532267

263

37.72

EUR

10:37:49

Euronext Dublin (XMSM)

1532583

4

37.76

EUR

10:38:51

Euronext Dublin (XMSM)

1533243

180

37.77

EUR

10:39:01

Euronext Dublin (XMSM)

1533361

284

37.77

EUR

10:39:01

Euronext Dublin (XMSM)

1533359

290

37.78

EUR

10:39:01

Euronext Dublin (XMSM)

1533356

24

37.78

EUR

10:39:01

Euronext Dublin (XMSM)

1533354

495

37.78

EUR

10:39:01

Euronext Dublin (XMSM)

1533352

146

37.77

EUR

10:39:35

Euronext Dublin (XMSM)

1533775

175

37.77

EUR

10:39:35

Euronext Dublin (XMSM)

1533773

42

37.77

EUR

10:39:35

Euronext Dublin (XMSM)

1533771

176

37.77

EUR

10:39:35

Euronext Dublin (XMSM)

1533769

299

37.77

EUR

10:39:35

Euronext Dublin (XMSM)

1533767

288

37.77

EUR

10:39:51

Euronext Dublin (XMSM)

1533902

282

37.77

EUR

10:39:51

Euronext Dublin (XMSM)

1533900

297

37.77

EUR

10:40:31

Euronext Dublin (XMSM)

1534371

115

37.81

EUR

10:43:30

Euronext Dublin (XMSM)

1536572

146

37.81

EUR

10:43:30

Euronext Dublin (XMSM)

1536570

175

37.78

EUR

10:46:04

Euronext Dublin (XMSM)

1538079

140

37.78

EUR

10:46:14

Euronext Dublin (XMSM)

1538178

267

37.78

EUR

10:50:06

Euronext Dublin (XMSM)

1540792

226

37.77

EUR

10:51:03

Euronext Dublin (XMSM)

1541671

63

37.77

EUR

10:51:03

Euronext Dublin (XMSM)

1541669

276

37.78

EUR

10:52:20

Euronext Dublin (XMSM)

1542468

265

37.78

EUR

10:55:13

Euronext Dublin (XMSM)

1544439

303

37.77

EUR

10:59:57

Euronext Dublin (XMSM)

1548195

297

37.78

EUR

11:04:03

Euronext Dublin (XMSM)

1551065

300

37.77

EUR

11:04:55

Euronext Dublin (XMSM)

1551591

191

37.76

EUR

11:06:20

Euronext Dublin (XMSM)

1552495

91

37.76

EUR

11:06:41

Euronext Dublin (XMSM)

1552692

17

37.76

EUR

11:06:43

Euronext Dublin (XMSM)

1552746

322

37.76

EUR

11:06:43

Euronext Dublin (XMSM)

1552748

272

37.75

EUR

11:07:59

Euronext Dublin (XMSM)

1554017

268

37.75

EUR

11:08:42

Euronext Dublin (XMSM)

1554583

217

37.76

EUR

11:11:07

Euronext Dublin (XMSM)

1555997

105

37.76

EUR

11:11:07

Euronext Dublin (XMSM)

1555995

9

37.78

EUR

11:13:23

Euronext Dublin (XMSM)

1557414

252

37.78

EUR

11:13:59

Euronext Dublin (XMSM)

1557885

194

37.80

EUR

11:16:23

Euronext Dublin (XMSM)

1559760

8

37.81

EUR

11:17:06

Euronext Dublin (XMSM)

1560217

300

37.81

EUR

11:17:06

Euronext Dublin (XMSM)

1560215

97

37.81

EUR

11:21:53

Euronext Dublin (XMSM)

1563108

3

37.81

EUR

11:21:55

Euronext Dublin (XMSM)

1563166

171

37.81

EUR

11:21:55

Euronext Dublin (XMSM)

1563150

38

37.81

EUR

11:21:55

Euronext Dublin (XMSM)

1563152

287

37.82

EUR

11:23:26

Euronext Dublin (XMSM)

1564641

11

37.83

EUR

11:25:09

Euronext Dublin (XMSM)

1565624

80

37.83

EUR

11:25:09

Euronext Dublin (XMSM)

1565622

108

37.83

EUR

11:25:09

Euronext Dublin (XMSM)

1565620

83

37.83

EUR

11:25:09

Euronext Dublin (XMSM)

1565618

316

37.82

EUR

11:26:59

Euronext Dublin (XMSM)

1566658

11

37.82

EUR

11:41:14

Euronext Dublin (XMSM)

1575013

300

37.82

EUR

11:41:14

Euronext Dublin (XMSM)

1575011

10

37.82

EUR

11:41:14

Euronext Dublin (XMSM)

1575009

284

37.84

EUR

11:45:40

Euronext Dublin (XMSM)

1577072

32

37.85

EUR

11:48:45

Euronext Dublin (XMSM)

1578608

206

37.85

EUR

11:48:45

Euronext Dublin (XMSM)

1578606

47

37.85

EUR

11:48:45

Euronext Dublin (XMSM)

1578604

192

37.86

EUR

11:51:03

Euronext Dublin (XMSM)

1580151

70

37.86

EUR

11:51:09

Euronext Dublin (XMSM)

1580206

275

37.81

EUR

12:00:00

Euronext Dublin (XMSM)

1584857

36

37.78

EUR

12:00:10

Euronext Dublin (XMSM)

1585092

32

37.78

EUR

12:00:10

Euronext Dublin (XMSM)

1585090

195

37.78

EUR

12:00:10

Euronext Dublin (XMSM)

1585087

316

37.77

EUR

12:00:14

Euronext Dublin (XMSM)

1585188

220

37.77

EUR

12:00:38

Euronext Dublin (XMSM)

1585588

111

37.78

EUR

12:01:41

Euronext Dublin (XMSM)

1586200

164

37.78

EUR

12:01:41

Euronext Dublin (XMSM)

1586198

11

37.78

EUR

12:01:41

Euronext Dublin (XMSM)

1586196

249

37.78

EUR

12:01:41

Euronext Dublin (XMSM)

1586194

175

37.77

EUR

12:02:10

Euronext Dublin (XMSM)

1586597

150

37.77

EUR

12:02:29

Euronext Dublin (XMSM)

1586933

78

37.77

EUR

12:03:17

Euronext Dublin (XMSM)

1587514

200

37.77

EUR

12:03:17

Euronext Dublin (XMSM)

1587512

47

37.76

EUR

12:06:43

Euronext Dublin (XMSM)

1589326

219

37.76

EUR

12:06:43

Euronext Dublin (XMSM)

1589324

246

37.71

EUR

12:08:07

Euronext Dublin (XMSM)

1590241

61

37.71

EUR

12:08:07

Euronext Dublin (XMSM)

1590239

311

37.73

EUR

12:14:14

Euronext Dublin (XMSM)

1593571

317

37.78

EUR

12:17:52

Euronext Dublin (XMSM)

1595587

317

37.78

EUR

12:20:41

Euronext Dublin (XMSM)

1597224

54

37.78

EUR

12:24:28

Euronext Dublin (XMSM)

1599339

223

37.78

EUR

12:24:28

Euronext Dublin (XMSM)

1599337

287

37.80

EUR

12:27:57

Euronext Dublin (XMSM)

1601730

311

37.80

EUR

12:28:34

Euronext Dublin (XMSM)

1602071

281

37.78

EUR

12:31:22

Euronext Dublin (XMSM)

1603594

5

37.81

EUR

12:38:23

Euronext Dublin (XMSM)

1607691

261

37.81

EUR

12:38:23

Euronext Dublin (XMSM)

1607685

157

37.82

EUR

12:39:41

Euronext Dublin (XMSM)

1608385

157

37.82

EUR

12:39:41

Euronext Dublin (XMSM)

1608387

302

37.82

EUR

12:42:14

Euronext Dublin (XMSM)

1609859

298

37.81

EUR

12:46:39

Euronext Dublin (XMSM)

1612507

279

37.79

EUR

12:54:29

Euronext Dublin (XMSM)

1617168

97

37.77

EUR

12:57:20

Euronext Dublin (XMSM)

1618832

218

37.77

EUR

12:57:20

Euronext Dublin (XMSM)

1618830

268

37.80

EUR

13:00:29

Euronext Dublin (XMSM)

1621407

304

37.79

EUR

13:00:48

Euronext Dublin (XMSM)

1621555

12

37.77

EUR

13:01:20

Euronext Dublin (XMSM)

1621978

300

37.77

EUR

13:01:20

Euronext Dublin (XMSM)

1621976

261

37.78

EUR

13:06:34

Euronext Dublin (XMSM)

1625212

58

37.78

EUR

13:06:48

Euronext Dublin (XMSM)

1625286

211

37.78

EUR

13:06:48

Euronext Dublin (XMSM)

1625288

96

37.77

EUR

13:12:31

Euronext Dublin (XMSM)

1628910

175

37.77

EUR

13:12:31

Euronext Dublin (XMSM)

1628908

17

37.77

EUR

13:12:31

Euronext Dublin (XMSM)

1628906

270

37.76

EUR

13:14:40

Euronext Dublin (XMSM)

1630259

358

37.63

EUR

13:15:57

Euronext Dublin (XMSM)

1633877

282

37.63

EUR

13:15:57

Euronext Dublin (XMSM)

1633875

119

37.63

EUR

13:15:57

Euronext Dublin (XMSM)

1633866

189

37.63

EUR

13:15:57

Euronext Dublin (XMSM)

1633864

275

37.66

EUR

13:16:47

Euronext Dublin (XMSM)

1635652

274

37.67

EUR

13:16:47

Euronext Dublin (XMSM)

1635647

405

37.65

EUR

13:17:19

Euronext Dublin (XMSM)

1636259

143

37.66

EUR

13:17:43

Euronext Dublin (XMSM)

1636825

122

37.66

EUR

13:17:43

Euronext Dublin (XMSM)

1636823

320

37.66

EUR

13:17:43

Euronext Dublin (XMSM)

1636821

418

37.67

EUR

13:17:43

Euronext Dublin (XMSM)

1636819

193

37.67

EUR

13:18:19

Euronext Dublin (XMSM)

1637282

126

37.67

EUR

13:18:19

Euronext Dublin (XMSM)

1637280

339

37.66

EUR

13:18:22

Euronext Dublin (XMSM)

1637344

261

37.65

EUR

13:18:25

Euronext Dublin (XMSM)

1637458

322

37.61

EUR

13:19:35

Euronext Dublin (XMSM)

1638358

289

37.58

EUR

13:20:03

Euronext Dublin (XMSM)

1638761

300

37.56

EUR

13:20:14

Euronext Dublin (XMSM)

1639113

175

37.58

EUR

13:21:24

Euronext Dublin (XMSM)

1640244

128

37.58

EUR

13:21:24

Euronext Dublin (XMSM)

1640246

289

37.58

EUR

13:21:24

Euronext Dublin (XMSM)

1640238

274

37.56

EUR

13:23:14

Euronext Dublin (XMSM)

1641867

142

37.55

EUR

13:23:26

Euronext Dublin (XMSM)

1642076

177

37.55

EUR

13:23:26

Euronext Dublin (XMSM)

1642074

301

37.56

EUR

13:24:04

Euronext Dublin (XMSM)

1642615

275

37.56

EUR

13:24:04

Euronext Dublin (XMSM)

1642613

325

37.57

EUR

13:24:25

Euronext Dublin (XMSM)

1642877

69

37.57

EUR

13:24:25

Euronext Dublin (XMSM)

1642874

323

37.57

EUR

13:24:25

Euronext Dublin (XMSM)

1642872

302

37.57

EUR

13:24:25

Euronext Dublin (XMSM)

1642867

315

37.56

EUR

13:24:36

Euronext Dublin (XMSM)

1642991

192

37.56

EUR

13:25:07

Euronext Dublin (XMSM)

1643431

136

37.55

EUR

13:25:54

Euronext Dublin (XMSM)

1643959

179

37.55

EUR

13:25:54

Euronext Dublin (XMSM)

1643957

291

37.53

EUR

13:27:11

Euronext Dublin (XMSM)

1645073

263

37.55

EUR

13:30:20

Euronext Dublin (XMSM)

1647937

308

37.55

EUR

13:31:10

Euronext Dublin (XMSM)

1648884

280

37.53

EUR

13:32:16

Euronext Dublin (XMSM)

1650319

321

37.54

EUR

13:34:36

Euronext Dublin (XMSM)

1652872

69

37.53

EUR

13:36:28

Euronext Dublin (XMSM)

1655048

62

37.53

EUR

13:36:28

Euronext Dublin (XMSM)

1655046

164

37.53

EUR

13:36:28

Euronext Dublin (XMSM)

1655044

211

37.52

EUR

13:36:44

Euronext Dublin (XMSM)

1655376

60

37.52

EUR

13:36:44

Euronext Dublin (XMSM)

1655378

296

37.49

EUR

13:37:52

Euronext Dublin (XMSM)

1656635

296

37.49

EUR

13:37:52

Euronext Dublin (XMSM)

1656632

311

37.48

EUR

13:40:06

Euronext Dublin (XMSM)

1659744

313

37.47

EUR

13:40:30

Euronext Dublin (XMSM)

1660240

267

37.51

EUR

13:43:45

Euronext Dublin (XMSM)

1663463

118

37.52

EUR

13:44:42

Euronext Dublin (XMSM)

1664406

157

37.52

EUR

13:44:42

Euronext Dublin (XMSM)

1664404

310

37.50

EUR

13:46:17

Euronext Dublin (XMSM)

1666012

272

37.48

EUR

13:48:43

Euronext Dublin (XMSM)

1668334

301

37.46

EUR

13:50:11

Euronext Dublin (XMSM)

1669987

302

37.41

EUR

13:51:09

Euronext Dublin (XMSM)

1671252

294

37.40

EUR

13:52:25

Euronext Dublin (XMSM)

1673282

308

37.40

EUR

13:54:30

Euronext Dublin (XMSM)

1675791

322

37.39

EUR

13:55:07

Euronext Dublin (XMSM)

1676462

324

37.39

EUR

13:55:07

Euronext Dublin (XMSM)

1676460

290

37.37

EUR

13:55:54

Euronext Dublin (XMSM)

1677237

287

37.39

EUR

13:57:01

Euronext Dublin (XMSM)

1678443

292

37.38

EUR

13:57:11

Euronext Dublin (XMSM)

1678647

290

37.40

EUR

13:58:24

Euronext Dublin (XMSM)

1680234

289

37.42

EUR

14:00:15

Euronext Dublin (XMSM)

1682618

280

37.40

EUR

14:01:01

Euronext Dublin (XMSM)

1683211

173

37.41

EUR

14:02:20

Euronext Dublin (XMSM)

1684748

124

37.41

EUR

14:02:20

Euronext Dublin (XMSM)

1684746

32

37.46

EUR

14:05:07

Euronext Dublin (XMSM)

1687605

53

37.46

EUR

14:05:07

Euronext Dublin (XMSM)

1687601

226

37.46

EUR

14:05:07

Euronext Dublin (XMSM)

1687603

258

37.40

EUR

14:06:07

Euronext Dublin (XMSM)

1688644

61

37.40

EUR

14:06:21

Euronext Dublin (XMSM)

1688897

318

37.39

EUR

14:06:41

Euronext Dublin (XMSM)

1689209

90

37.39

EUR

14:07:19

Euronext Dublin (XMSM)

1690049

174

37.39

EUR

14:07:19

Euronext Dublin (XMSM)

1690047

311

37.35

EUR

14:07:49

Euronext Dublin (XMSM)

1690963

158

37.33

EUR

14:07:53

Euronext Dublin (XMSM)

1691178

124

37.33

EUR

14:07:53

Euronext Dublin (XMSM)

1691176

277

37.32

EUR

14:07:59

Euronext Dublin (XMSM)

1691458

316

37.32

EUR

14:08:19

Euronext Dublin (XMSM)

1692173

270

37.29

EUR

14:08:51

Euronext Dublin (XMSM)

1692756

289

37.28

EUR

14:09:37

Euronext Dublin (XMSM)

1693654

295

37.28

EUR

14:10:06

Euronext Dublin (XMSM)

1694027

279

37.27

EUR

14:10:47

Euronext Dublin (XMSM)

1694598

265

37.26

EUR

14:10:50

Euronext Dublin (XMSM)

1694650

278

37.25

EUR

14:11:32

Euronext Dublin (XMSM)

1695467

282

37.24

EUR

14:11:38

Euronext Dublin (XMSM)

1695738

402

37.21

EUR

14:13:14

Euronext Dublin (XMSM)

1697695

300

37.21

EUR

14:13:34

Euronext Dublin (XMSM)

1698006

315

37.21

EUR

14:13:34

Euronext Dublin (XMSM)

1698004

281

37.21

EUR

14:15:01

Euronext Dublin (XMSM)

1699330

42

37.21

EUR

14:15:01

Euronext Dublin (XMSM)

1699332

315

37.20

EUR

14:15:22

Euronext Dublin (XMSM)

1699937

149

37.18

EUR

14:16:00

Euronext Dublin (XMSM)

1700516

137

37.18

EUR

14:16:00

Euronext Dublin (XMSM)

1700514

315

37.13

EUR

14:16:47

Euronext Dublin (XMSM)

1701464

271

37.10

EUR

14:17:28

Euronext Dublin (XMSM)

1702919

60

37.11

EUR

14:17:28

Euronext Dublin (XMSM)

1702916

149

37.11

EUR

14:17:28

Euronext Dublin (XMSM)

1702914

175

37.11

EUR

14:17:28

Euronext Dublin (XMSM)

1702912

298

37.11

EUR

14:17:28

Euronext Dublin (XMSM)

1702910

269

37.09

EUR

14:18:02

Euronext Dublin (XMSM)

1703524

271

37.09

EUR

14:18:02

Euronext Dublin (XMSM)

1703510

31

37.08

EUR

14:18:12

Euronext Dublin (XMSM)

1703928

269

37.08

EUR

14:18:12

Euronext Dublin (XMSM)

1703926

86

37.11

EUR

14:19:15

Euronext Dublin (XMSM)

1705390

175

37.11

EUR

14:19:15

Euronext Dublin (XMSM)

1705388

23

37.11

EUR

14:19:15

Euronext Dublin (XMSM)

1705334

175

37.11

EUR

14:19:15

Euronext Dublin (XMSM)

1705332

110

37.11

EUR

14:19:15

Euronext Dublin (XMSM)

1705330

267

37.10

EUR

14:19:53

Euronext Dublin (XMSM)

1705991

323

37.09

EUR

14:20:17

Euronext Dublin (XMSM)

1706575

267

37.09

EUR

14:21:12

Euronext Dublin (XMSM)

1707675

293

37.11

EUR

14:22:13

Euronext Dublin (XMSM)

1708704

86

37.14

EUR

14:23:29

Euronext Dublin (XMSM)

1710078

188

37.14

EUR

14:23:29

Euronext Dublin (XMSM)

1710076

296

37.13

EUR

14:23:30

Euronext Dublin (XMSM)

1710110

320

37.17

EUR

14:24:29

Euronext Dublin (XMSM)

1711196

283

37.13

EUR

14:26:29

Euronext Dublin (XMSM)

1713155

311

37.18

EUR

14:28:09

Euronext Dublin (XMSM)

1715109

98

37.20

EUR

14:28:48

Euronext Dublin (XMSM)

1716001

175

37.20

EUR

14:28:48

Euronext Dublin (XMSM)

1715999

56

37.21

EUR

14:28:48

Euronext Dublin (XMSM)

1715997

149

37.21

EUR

14:28:48

Euronext Dublin (XMSM)

1715995

83

37.21

EUR

14:28:48

Euronext Dublin (XMSM)

1715993

164

37.20

EUR

14:29:55

Euronext Dublin (XMSM)

1717860

144

37.20

EUR

14:29:55

Euronext Dublin (XMSM)

1717858

289

37.23

EUR

14:30:23

Euronext Dublin (XMSM)

1721181

320

37.23

EUR

14:30:50

Euronext Dublin (XMSM)

1722569

86

37.23

EUR

14:30:50

Euronext Dublin (XMSM)

1722567

175

37.23

EUR

14:30:50

Euronext Dublin (XMSM)

1722565

119

37.23

EUR

14:31:07

Euronext Dublin (XMSM)

1723472

265

37.23

EUR

14:31:07

Euronext Dublin (XMSM)

1723470

122

37.23

EUR

14:31:07

Euronext Dublin (XMSM)

1723466

22

37.23

EUR

14:31:07

Euronext Dublin (XMSM)

1723464

98

37.23

EUR

14:31:28

Euronext Dublin (XMSM)

1724966

191

37.23

EUR

14:31:33

Euronext Dublin (XMSM)

1725227

341

37.22

EUR

14:31:39

Euronext Dublin (XMSM)

1725550

149

37.21

EUR

14:32:08

Euronext Dublin (XMSM)

1727011

99

37.21

EUR

14:32:08

Euronext Dublin (XMSM)

1727009

33

37.21

EUR

14:32:08

Euronext Dublin (XMSM)

1727013

265

37.21

EUR

14:32:08

Euronext Dublin (XMSM)

1727005

308

37.19

EUR

14:32:33

Euronext Dublin (XMSM)

1728113

310

37.18

EUR

14:32:50

Euronext Dublin (XMSM)

1728892

100

37.16

EUR

14:32:53

Euronext Dublin (XMSM)

1729020

100

37.16

EUR

14:32:53

Euronext Dublin (XMSM)

1729004

64

37.16

EUR

14:32:53

Euronext Dublin (XMSM)

1728998

5

37.16

EUR

14:32:56

Euronext Dublin (XMSM)

1729159

211

37.12

EUR

14:33:34

Euronext Dublin (XMSM)

1730973

76

37.12

EUR

14:33:34

Euronext Dublin (XMSM)

1730971

175

37.05

EUR

14:34:05

Euronext Dublin (XMSM)

1732715

268

37.05

EUR

14:34:05

Euronext Dublin (XMSM)

1732699

75

37.04

EUR

14:34:08

Euronext Dublin (XMSM)

1732928

200

37.04

EUR

14:34:10

Euronext Dublin (XMSM)

1733113

314

37.04

EUR

14:34:43

Euronext Dublin (XMSM)

1734653

55

37.04

EUR

14:34:43

Euronext Dublin (XMSM)

1734651

102

37.04

EUR

14:34:43

Euronext Dublin (XMSM)

1734589

118

37.04

EUR

14:34:43

Euronext Dublin (XMSM)

1734583

113

37.03

EUR

14:35:20

Euronext Dublin (XMSM)

1736272

175

37.03

EUR

14:35:20

Euronext Dublin (XMSM)

1736270

10

37.03

EUR

14:36:17

Euronext Dublin (XMSM)

1738162

175

37.04

EUR

14:37:18

Euronext Dublin (XMSM)

1739915

156

37.04

EUR

14:37:18

Euronext Dublin (XMSM)

1739917

111

37.04

EUR

14:37:18

Euronext Dublin (XMSM)

1739905

195

37.04

EUR

14:37:18

Euronext Dublin (XMSM)

1739903

25

37.06

EUR

14:37:59

Euronext Dublin (XMSM)

1741232

333

37.06

EUR

14:38:01

Euronext Dublin (XMSM)

1741398

97

37.06

EUR

14:38:01

Euronext Dublin (XMSM)

1741336

160

37.06

EUR

14:38:01

Euronext Dublin (XMSM)

1741334

129

37.04

EUR

14:38:23

Euronext Dublin (XMSM)

1742273

175

37.04

EUR

14:38:23

Euronext Dublin (XMSM)

1742271

321

37.05

EUR

14:38:55

Euronext Dublin (XMSM)

1743208

149

37.06

EUR

14:40:10

Euronext Dublin (XMSM)

1745741

161

37.06

EUR

14:40:10

Euronext Dublin (XMSM)

1745732

161

37.06

EUR

14:40:10

Euronext Dublin (XMSM)

1745730

98

37.06

EUR

14:40:13

Euronext Dublin (XMSM)

1745860

175

37.06

EUR

14:40:13

Euronext Dublin (XMSM)

1745858

282

37.02

EUR

14:40:21

Euronext Dublin (XMSM)

1746277

275

37.02

EUR

14:41:24

Euronext Dublin (XMSM)

1748150

264

37.04

EUR

14:42:14

Euronext Dublin (XMSM)

1749669

100

37.03

EUR

14:42:36

Euronext Dublin (XMSM)

1750326

175

37.03

EUR

14:42:36

Euronext Dublin (XMSM)

1750324

64

37.07

EUR

14:44:10

Euronext Dublin (XMSM)

1753147

198

37.07

EUR

14:44:10

Euronext Dublin (XMSM)

1753145

234

37.06

EUR

14:44:12

Euronext Dublin (XMSM)

1753216

29

37.06

EUR

14:44:12

Euronext Dublin (XMSM)

1753214

38

37.06

EUR

14:44:12

Euronext Dublin (XMSM)

1753212

299

37.06

EUR

14:44:15

Euronext Dublin (XMSM)

1753318

149

37.05

EUR

14:44:17

Euronext Dublin (XMSM)

1753478

156

37.05

EUR

14:44:17

Euronext Dublin (XMSM)

1753476

125

37.05

EUR

14:45:07

Euronext Dublin (XMSM)

1755484

180

37.05

EUR

14:45:07

Euronext Dublin (XMSM)

1755481

276

37.06

EUR

14:45:07

Euronext Dublin (XMSM)

1755478

175

37.02

EUR

14:45:42

Euronext Dublin (XMSM)

1756716

143

37.02

EUR

14:45:42

Euronext Dublin (XMSM)

1756709

157

37.02

EUR

14:45:42

Euronext Dublin (XMSM)

1756707

126

37.00

EUR

14:45:50

Euronext Dublin (XMSM)

1757113

175

37.00

EUR

14:45:50

Euronext Dublin (XMSM)

1757111

306

36.99

EUR

14:45:51

Euronext Dublin (XMSM)

1757267

194

36.95

EUR

14:46:47

Euronext Dublin (XMSM)

1759060

86

36.95

EUR

14:46:47

Euronext Dublin (XMSM)

1759058

138

36.97

EUR

14:47:45

Euronext Dublin (XMSM)

1760868

175

36.97

EUR

14:47:45

Euronext Dublin (XMSM)

1760866

61

36.97

EUR

14:47:45

Euronext Dublin (XMSM)

1760863

28

36.97

EUR

14:47:45

Euronext Dublin (XMSM)

1760861

175

36.97

EUR

14:47:45

Euronext Dublin (XMSM)

1760858

279

36.95

EUR

14:48:13

Euronext Dublin (XMSM)

1761642

321

36.94

EUR

14:48:34

Euronext Dublin (XMSM)

1762343

264

36.94

EUR

14:49:06

Euronext Dublin (XMSM)

1763577

268

36.93

EUR

14:49:26

Euronext Dublin (XMSM)

1764047

295

36.94

EUR

14:50:19

Euronext Dublin (XMSM)

1766049

292

36.93

EUR

14:50:26

Euronext Dublin (XMSM)

1766409

29

36.93

EUR

14:50:26

Euronext Dublin (XMSM)

1766406

324

36.94

EUR

14:51:15

Euronext Dublin (XMSM)

1767751

305

36.94

EUR

14:52:20

Euronext Dublin (XMSM)

1770060

60

36.94

EUR

14:52:20

Euronext Dublin (XMSM)

1770044

255

36.94

EUR

14:52:20

Euronext Dublin (XMSM)

1770042

284

36.91

EUR

14:53:08

Euronext Dublin (XMSM)

1771688

275

36.91

EUR

14:54:14

Euronext Dublin (XMSM)

1773792

307

36.90

EUR

14:54:17

Euronext Dublin (XMSM)

1773877

284

36.88

EUR

14:54:51

Euronext Dublin (XMSM)

1774861

310

36.86

EUR

14:55:15

Euronext Dublin (XMSM)

1775817

273

36.83

EUR

14:55:42

Euronext Dublin (XMSM)

1776712

266

36.82

EUR

14:56:09

Euronext Dublin (XMSM)

1777950

324

36.79

EUR

14:56:29

Euronext Dublin (XMSM)

1778502

139

36.77

EUR

14:56:56

Euronext Dublin (XMSM)

1779380

123

36.77

EUR

14:56:56

Euronext Dublin (XMSM)

1779378

110

36.77

EUR

14:57:12

Euronext Dublin (XMSM)

1779926

175

36.77

EUR

14:57:12

Euronext Dublin (XMSM)

1779924

301

36.76

EUR

14:57:15

Euronext Dublin (XMSM)

1780085

172

36.75

EUR

14:57:24

Euronext Dublin (XMSM)

1780359

132

36.75

EUR

14:57:24

Euronext Dublin (XMSM)

1780357

277

36.75

EUR

14:58:13

Euronext Dublin (XMSM)

1781518

305

36.75

EUR

14:58:42

Euronext Dublin (XMSM)

1782429

175

36.74

EUR

14:58:54

Euronext Dublin (XMSM)

1782774

133

36.74

EUR

14:58:54

Euronext Dublin (XMSM)

1782776

384

36.74

EUR

14:58:54

Euronext Dublin (XMSM)

1782771

142

36.72

EUR

14:59:17

Euronext Dublin (XMSM)

1783579

175

36.72

EUR

14:59:17

Euronext Dublin (XMSM)

1783577

261

36.73

EUR

15:00:24

Euronext Dublin (XMSM)

1786848

319

36.73

EUR

15:00:27

Euronext Dublin (XMSM)

1787021

32

36.73

EUR

15:00:27

Euronext Dublin (XMSM)

1787019

298

36.72

EUR

15:00:34

Euronext Dublin (XMSM)

1787439

320

36.71

EUR

15:00:46

Euronext Dublin (XMSM)

1787968

215

36.70

EUR

15:01:29

Euronext Dublin (XMSM)

1789769

82

36.70

EUR

15:01:29

Euronext Dublin (XMSM)

1789767

269

36.69

EUR

15:01:48

Euronext Dublin (XMSM)

1790277

328

36.64

EUR

15:02:47

Euronext Dublin (XMSM)

1792310

285

36.65

EUR

15:03:27

Euronext Dublin (XMSM)

1793618

177

36.64

EUR

15:03:53

Euronext Dublin (XMSM)

1794634

112

36.64

EUR

15:03:53

Euronext Dublin (XMSM)

1794632

180

36.65

EUR

15:04:27

Euronext Dublin (XMSM)

1795577

100

36.65

EUR

15:04:27

Euronext Dublin (XMSM)

1795575

301

36.64

EUR

15:05:11

Euronext Dublin (XMSM)

1797111

175

36.65

EUR

15:05:25

Euronext Dublin (XMSM)

1797629

319

36.64

EUR

15:05:26

Euronext Dublin (XMSM)

1797661

175

36.64

EUR

15:05:27

Euronext Dublin (XMSM)

1797708

175

36.67

EUR

15:05:47

Euronext Dublin (XMSM)

1798285

302

36.67

EUR

15:05:48

Euronext Dublin (XMSM)

1798293

175

36.66

EUR

15:05:57

Euronext Dublin (XMSM)

1798441

99

36.66

EUR

15:05:57

Euronext Dublin (XMSM)

1798443

88

36.65

EUR

15:06:00

Euronext Dublin (XMSM)

1798599

180

36.65

EUR

15:06:00

Euronext Dublin (XMSM)

1798597

175

36.65

EUR

15:06:32

Euronext Dublin (XMSM)

1799755

116

36.65

EUR

15:07:08

Euronext Dublin (XMSM)

1801374

175

36.65

EUR

15:07:08

Euronext Dublin (XMSM)

1801372

300

36.65

EUR

15:07:08

Euronext Dublin (XMSM)

1801370

91

36.65

EUR

15:08:01

Euronext Dublin (XMSM)

1803673

175

36.65

EUR

15:08:01

Euronext Dublin (XMSM)

1803666

153

36.64

EUR

15:08:49

Euronext Dublin (XMSM)

1805218

175

36.64

EUR

15:08:49

Euronext Dublin (XMSM)

1805216

314

36.65

EUR

15:09:40

Euronext Dublin (XMSM)

1806695

72

36.68

EUR

15:10:20

Euronext Dublin (XMSM)

1808002

213

36.68

EUR

15:10:20

Euronext Dublin (XMSM)

1808000

280

36.68

EUR

15:10:21

Euronext Dublin (XMSM)

1808011

9

36.68

EUR

15:10:59

Euronext Dublin (XMSM)

1809112

106

36.68

EUR

15:10:59

Euronext Dublin (XMSM)

1809110

175

36.68

EUR

15:10:59

Euronext Dublin (XMSM)

1809108

202

36.69

EUR

15:11:33

Euronext Dublin (XMSM)

1810205

99

36.69

EUR

15:11:33

Euronext Dublin (XMSM)

1810203

100

36.69

EUR

15:12:17

Euronext Dublin (XMSM)

1811791

203

36.69

EUR

15:12:27

Euronext Dublin (XMSM)

1812080

87

36.68

EUR

15:12:28

Euronext Dublin (XMSM)

1812166

101

36.68

EUR

15:12:28

Euronext Dublin (XMSM)

1812164

76

36.68

EUR

15:12:28

Euronext Dublin (XMSM)

1812168

103

36.73

EUR

15:14:21

Euronext Dublin (XMSM)

1815394

158

36.73

EUR

15:14:21

Euronext Dublin (XMSM)

1815392

263

36.73

EUR

15:14:39

Euronext Dublin (XMSM)

1815842

15

36.73

EUR

15:14:39

Euronext Dublin (XMSM)

1815840

98

36.71

EUR

15:15:08

Euronext Dublin (XMSM)

1816631

109

36.71

EUR

15:15:08

Euronext Dublin (XMSM)

1816629

63

36.71

EUR

15:15:08

Euronext Dublin (XMSM)

1816627

321

36.80

EUR

15:17:37

Euronext Dublin (XMSM)

1821211

38

36.81

EUR

15:18:06

Euronext Dublin (XMSM)

1821967

150

36.81

EUR

15:18:06

Euronext Dublin (XMSM)

1821965

103

36.81

EUR

15:18:06

Euronext Dublin (XMSM)

1821963

289

36.81

EUR

15:18:06

Euronext Dublin (XMSM)

1821949

295

36.81

EUR

15:18:06

Euronext Dublin (XMSM)

1821951

37

36.81

EUR

15:18:07

Euronext Dublin (XMSM)

1821984

22

36.81

EUR

15:18:07

Euronext Dublin (XMSM)

1821980

175

36.81

EUR

15:18:07

Euronext Dublin (XMSM)

1821978

280

36.79

EUR

15:18:43

Euronext Dublin (XMSM)

1822923

157

36.80

EUR

15:20:19

Euronext Dublin (XMSM)

1825430

163

36.80

EUR

15:20:19

Euronext Dublin (XMSM)

1825428

271

36.82

EUR

15:21:35

Euronext Dublin (XMSM)

1827206

11

36.82

EUR

15:21:35

Euronext Dublin (XMSM)

1827204

75

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829672

240

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829670

260

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829662

44

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829664

175

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829658

179

36.82

EUR

15:23:09

Euronext Dublin (XMSM)

1829660

175

36.85

EUR

15:23:56

Euronext Dublin (XMSM)

1831276

19

36.85

EUR

15:23:57

Euronext Dublin (XMSM)

1831330

130

36.85

EUR

15:23:57

Euronext Dublin (XMSM)

1831325

190

36.85

EUR

15:23:57

Euronext Dublin (XMSM)

1831323

289

36.85

EUR

15:23:57

Euronext Dublin (XMSM)

1831315

209

36.88

EUR

15:25:01

Euronext Dublin (XMSM)

1833994

288

36.88

EUR

15:25:01

Euronext Dublin (XMSM)

1833992

53

36.88

EUR

15:25:01

Euronext Dublin (XMSM)

1833990

322

36.87

EUR

15:25:06

Euronext Dublin (XMSM)

1834283

243

36.88

EUR

15:26:00

Euronext Dublin (XMSM)

1836100

16

36.89

EUR

15:26:17

Euronext Dublin (XMSM)

1836545

277

36.89

EUR

15:26:17

Euronext Dublin (XMSM)

1836543

108

36.88

EUR

15:26:28

Euronext Dublin (XMSM)

1836844

175

36.88

EUR

15:26:28

Euronext Dublin (XMSM)

1836842

299

36.84

EUR

15:26:57

Euronext Dublin (XMSM)

1837630

113

36.81

EUR

15:27:08

Euronext Dublin (XMSM)

1838293

174

36.81

EUR

15:27:34

Euronext Dublin (XMSM)

1838818

9

36.81

EUR

15:28:03

Euronext Dublin (XMSM)

1839525

155

36.80

EUR

15:28:09

Euronext Dublin (XMSM)

1839627

138

36.80

EUR

15:28:09

Euronext Dublin (XMSM)

1839625

307

36.81

EUR

15:28:09

Euronext Dublin (XMSM)

1839621

43

36.79

EUR

15:29:16

Euronext Dublin (XMSM)

1840944

229

36.79

EUR

15:29:16

Euronext Dublin (XMSM)

1840942

314

36.80

EUR

15:29:16

Euronext Dublin (XMSM)

1840940

313

36.80

EUR

15:29:16

Euronext Dublin (XMSM)

1840936

239

36.80

EUR

15:30:10

Euronext Dublin (XMSM)

1842317

302

36.80

EUR

15:30:13

Euronext Dublin (XMSM)

1842399

54

36.80

EUR

15:30:13

Euronext Dublin (XMSM)

1842397

289

36.77

EUR

15:31:09

Euronext Dublin (XMSM)

1843796

59

36.75

EUR

15:31:58

Euronext Dublin (XMSM)

1845073

205

36.75

EUR

15:31:58

Euronext Dublin (XMSM)

1845071

175

36.79

EUR

15:33:21

Euronext Dublin (XMSM)

1847189

267

36.79

EUR

15:33:22

Euronext Dublin (XMSM)

1847214

173

36.80

EUR

15:34:06

Euronext Dublin (XMSM)

1848544

96

36.80

EUR

15:34:06

Euronext Dublin (XMSM)

1848546

149

36.80

EUR

15:34:24

Euronext Dublin (XMSM)

1848909

175

36.80

EUR

15:34:24

Euronext Dublin (XMSM)

1848907

154

36.79

EUR

15:34:27

Euronext Dublin (XMSM)

1848946

167

36.79

EUR

15:34:27

Euronext Dublin (XMSM)

1848944

266

36.77

EUR

15:34:52

Euronext Dublin (XMSM)

1849518

235

36.76

EUR

15:35:19

Euronext Dublin (XMSM)

1850256

65

36.76

EUR

15:35:19

Euronext Dublin (XMSM)

1850254

92

36.75

EUR

15:35:54

Euronext Dublin (XMSM)

1850981

230

36.75

EUR

15:35:54

Euronext Dublin (XMSM)

1850979

215

36.75

EUR

15:36:44

Euronext Dublin (XMSM)

1852203

63

36.75

EUR

15:36:44

Euronext Dublin (XMSM)

1852205

80

36.74

EUR

15:36:51

Euronext Dublin (XMSM)

1852415

217

36.74

EUR

15:36:51

Euronext Dublin (XMSM)

1852413

36

36.73

EUR

15:37:26

Euronext Dublin (XMSM)

1853301

268

36.73

EUR

15:37:27

Euronext Dublin (XMSM)

1853328

9

36.73

EUR

15:37:27

Euronext Dublin (XMSM)

1853326

97

36.72

EUR

15:38:01

Euronext Dublin (XMSM)

1854104

171

36.72

EUR

15:38:01

Euronext Dublin (XMSM)

1854102

136

36.71

EUR

15:38:02

Euronext Dublin (XMSM)

1854134

179

36.76

EUR

15:38:45

Euronext Dublin (XMSM)

1855152

300

36.76

EUR

15:38:45

Euronext Dublin (XMSM)

1855150

194

36.76

EUR

15:38:45

Euronext Dublin (XMSM)

1855148

175

36.76

EUR

15:38:48

Euronext Dublin (XMSM)

1855480

175

36.76

EUR

15:38:51

Euronext Dublin (XMSM)

1855517

288

36.76

EUR

15:38:52

Euronext Dublin (XMSM)

1855543

100

36.75

EUR

15:38:53

Euronext Dublin (XMSM)

1855600

175

36.75

EUR

15:38:53

Euronext Dublin (XMSM)

1855598

321

36.75

EUR

15:38:53

Euronext Dublin (XMSM)

1855569

3

36.75

EUR

15:38:53

Euronext Dublin (XMSM)

1855567

279

36.75

EUR

15:38:53

Euronext Dublin (XMSM)

1855564

411

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856458

138

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856450

320

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856448

14

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856452

318

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856446

77

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856444

102

36.75

EUR

15:39:19

Euronext Dublin (XMSM)

1856442

150

36.74

EUR

15:40:30

Euronext Dublin (XMSM)

1858028

149

36.74

EUR

15:40:30

Euronext Dublin (XMSM)

1858026

234

36.74

EUR

15:40:30

Euronext Dublin (XMSM)

1858018

85

36.74

EUR

15:40:30

Euronext Dublin (XMSM)

1858016

103

36.74

EUR

15:41:02

Euronext Dublin (XMSM)

1858827

197

36.74

EUR

15:41:02

Euronext Dublin (XMSM)

1858825

139

36.75

EUR

15:41:43

Euronext Dublin (XMSM)

1859792

175

36.75

EUR

15:41:43

Euronext Dublin (XMSM)

1859790

81

36.75

EUR

15:41:43

Euronext Dublin (XMSM)

1859784

175

36.75

EUR

15:41:43

Euronext Dublin (XMSM)

1859782

24

36.75

EUR

15:41:43

Euronext Dublin (XMSM)

1859780

149

36.79

EUR

15:43:17

Euronext Dublin (XMSM)

1861892

150

36.79

EUR

15:43:17

Euronext Dublin (XMSM)

1861890

285

36.80

EUR

15:43:40

Euronext Dublin (XMSM)

1862534

148

36.79

EUR

15:43:42

Euronext Dublin (XMSM)

1862584

175

36.79

EUR

15:43:42

Euronext Dublin (XMSM)

1862582

146

36.78

EUR

15:43:44

Euronext Dublin (XMSM)

1862645

149

36.78

EUR

15:43:44

Euronext Dublin (XMSM)

1862643

211

36.78

EUR

15:43:44

Euronext Dublin (XMSM)

1862620

122

36.78

EUR

15:43:44

Euronext Dublin (XMSM)

1862618

7

36.77

EUR

15:45:07

Euronext Dublin (XMSM)

1864648

22

36.77

EUR

15:45:07

Euronext Dublin (XMSM)

1864646

248

36.77

EUR

15:45:07

Euronext Dublin (XMSM)

1864644

270

36.77

EUR

15:45:09

Euronext Dublin (XMSM)

1864766

7

36.77

EUR

15:45:09

Euronext Dublin (XMSM)

1864763

139

36.75

EUR

15:46:13

Euronext Dublin (XMSM)

1866306

138

36.75

EUR

15:46:13

Euronext Dublin (XMSM)

1866304

287

36.74

EUR

15:46:15

Euronext Dublin (XMSM)

1866375

175

36.75

EUR

15:47:12

Euronext Dublin (XMSM)

1868221

87

36.75

EUR

15:47:24

Euronext Dublin (XMSM)

1868392

178

36.75

EUR

15:47:24

Euronext Dublin (XMSM)

1868390

122

36.75

EUR

15:47:24

Euronext Dublin (XMSM)

1868388

305

36.74

EUR

15:47:52

Euronext Dublin (XMSM)

1868931

140

36.70

EUR

15:48:35

Euronext Dublin (XMSM)

1870207

167

36.70

EUR

15:48:35

Euronext Dublin (XMSM)

1870205

211

36.69

EUR

15:48:58

Euronext Dublin (XMSM)

1870574

72

36.69

EUR

15:48:58

Euronext Dublin (XMSM)

1870572

266

36.68

EUR

15:49:47

Euronext Dublin (XMSM)

1872032

275

36.66

EUR

15:50:04

Euronext Dublin (XMSM)

1872473

67

36.68

EUR

15:50:42

Euronext Dublin (XMSM)

1873330

71

36.68

EUR

15:50:44

Euronext Dublin (XMSM)

1873385

175

36.68

EUR

15:50:44

Euronext Dublin (XMSM)

1873382

29

36.67

EUR

15:51:02

Euronext Dublin (XMSM)

1873758

253

36.67

EUR

15:51:03

Euronext Dublin (XMSM)

1873818

1

36.67

EUR

15:51:03

Euronext Dublin (XMSM)

1873816

110

36.67

EUR

15:51:56

Euronext Dublin (XMSM)

1874908

212

36.67

EUR

15:51:56

Euronext Dublin (XMSM)

1874906

181

36.66

EUR

15:52:08

Euronext Dublin (XMSM)

1875218

120

36.66

EUR

15:52:08

Euronext Dublin (XMSM)

1875216

320

36.67

EUR

15:52:53

Euronext Dublin (XMSM)

1876069

280

36.66

EUR

15:53:05

Euronext Dublin (XMSM)

1876338

262

36.69

EUR

15:55:15

Euronext Dublin (XMSM)

1878961

22

36.69

EUR

15:55:15

Euronext Dublin (XMSM)

1878959

300

36.69

EUR

15:55:15

Euronext Dublin (XMSM)

1878957

157

36.68

EUR

15:55:24

Euronext Dublin (XMSM)

1879353

133

36.69

EUR

15:55:24

Euronext Dublin (XMSM)

1879355

327

36.69

EUR

15:55:24

Euronext Dublin (XMSM)

1879349

176

36.69

EUR

15:56:05

Euronext Dublin (XMSM)

1880163

148

36.69

EUR

15:56:05

Euronext Dublin (XMSM)

1880161

345

36.67

EUR

15:57:36

Euronext Dublin (XMSM)

1882187

24

36.66

EUR

15:57:41

Euronext Dublin (XMSM)

1882355

240

36.66

EUR

15:57:41

Euronext Dublin (XMSM)

1882353

172

36.66

EUR

15:57:41

Euronext Dublin (XMSM)

1882346

175

36.66

EUR

15:57:41

Euronext Dublin (XMSM)

1882344

175

36.66

EUR

15:58:19

Euronext Dublin (XMSM)

1883678

120

36.66

EUR

15:58:19

Euronext Dublin (XMSM)

1883680

25

36.66

EUR

15:58:19

Euronext Dublin (XMSM)

1883676

300

36.68

EUR

15:59:51

Euronext Dublin (XMSM)

1886889

298

36.68

EUR

15:59:51

Euronext Dublin (XMSM)

1886885

275

36.68

EUR

16:00:12

Euronext Dublin (XMSM)

1887965

60

36.68

EUR

16:00:12

Euronext Dublin (XMSM)

1887963

297

36.68

EUR

16:00:12

Euronext Dublin (XMSM)

1887936

287

36.68

EUR

16:01:07

Euronext Dublin (XMSM)

1889478

150

36.67

EUR

16:01:08

Euronext Dublin (XMSM)

1889538

175

36.67

EUR

16:01:08

Euronext Dublin (XMSM)

1889536

291

36.67

EUR

16:01:45

Euronext Dublin (XMSM)

1890331

321

36.68

EUR

16:02:45

Euronext Dublin (XMSM)

1891712

292

36.68

EUR

16:02:57

Euronext Dublin (XMSM)

1891923

270

36.67

EUR

16:02:59

Euronext Dublin (XMSM)

1891953

296

36.66

EUR

16:03:19

Euronext Dublin (XMSM)

1892640

323

36.65

EUR

16:04:15

Euronext Dublin (XMSM)

1893912

325

36.63

EUR

16:04:55

Euronext Dublin (XMSM)

1894938

288

36.63

EUR

16:05:18

Euronext Dublin (XMSM)

1895515

297

36.60

EUR

16:05:47

Euronext Dublin (XMSM)

1896581

148

36.59

EUR

16:06:05

Euronext Dublin (XMSM)

1897209

157

36.59

EUR

16:06:05

Euronext Dublin (XMSM)

1897207

50

36.61

EUR

16:07:31

Euronext Dublin (XMSM)

1899491

157

36.61

EUR

16:07:31

Euronext Dublin (XMSM)

1899489

171

36.61

EUR

16:07:31

Euronext Dublin (XMSM)

1899480

106

36.61

EUR

16:07:31

Euronext Dublin (XMSM)

1899478

275

36.61

EUR

16:07:31

Euronext Dublin (XMSM)

1899476

310

36.59

EUR

16:08:06

Euronext Dublin (XMSM)

1900242

321

36.57

EUR

16:08:53

Euronext Dublin (XMSM)

1901776

291

36.60

EUR

16:09:48

Euronext Dublin (XMSM)

1903549

683

36.60

EUR

16:09:48

Euronext Dublin (XMSM)

1903547

125

36.60

EUR

16:09:48

Euronext Dublin (XMSM)

1903545

270

36.60

EUR

16:09:50

Euronext Dublin (XMSM)

1903659

320

36.58

EUR

16:11:05

Euronext Dublin (XMSM)

1905336

235

36.57

EUR

16:11:07

Euronext Dublin (XMSM)

1905375

69

36.57

EUR

16:11:07

Euronext Dublin (XMSM)

1905370

311

36.55

EUR

16:11:33

Euronext Dublin (XMSM)

1906105

310

36.55

EUR

16:12:18

Euronext Dublin (XMSM)

1907662

1

36.55

EUR

16:12:18

Euronext Dublin (XMSM)

1907652

254

36.52

EUR

16:12:50

Euronext Dublin (XMSM)

1908461

55

36.52

EUR

16:12:51

Euronext Dublin (XMSM)

1908485

310

36.52

EUR

16:13:56

Euronext Dublin (XMSM)

1910102

322

36.52

EUR

16:14:03

Euronext Dublin (XMSM)

1910469

297

36.47

EUR

16:14:35

Euronext Dublin (XMSM)

1912111

281

36.47

EUR

16:15:14

Euronext Dublin (XMSM)

1913687

122

36.48

EUR

16:15:24

Euronext Dublin (XMSM)

1913989

175

36.48

EUR

16:15:24

Euronext Dublin (XMSM)

1913987

301

36.45

EUR

16:15:43

Euronext Dublin (XMSM)

1915059

150

36.44

EUR

16:16:03

Euronext Dublin (XMSM)

1915754

175

36.44

EUR

16:16:03

Euronext Dublin (XMSM)

1915752

242

36.52

EUR

16:17:11

Euronext Dublin (XMSM)

1918024

175

36.52

EUR

16:17:11

Euronext Dublin (XMSM)

1918022

 

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
 
 
POSBKPBPCBDDDBD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings