Transaction in Own Shares

RNS Number : 0720K
CRH PLC
19 December 2022
 

19th December 2022





CRH plc Transaction in Own Shares

 

 

 






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

172,098



Highest price paid per share:


€36.8000



Lowest price paid per share:


€36.0100



Volume weighted average price paid:

€36.2584









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 28,886,907 of its ordinary shares in treasury which represents 3.731% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,253,431 ordinary shares in issue (excluding treasury shares).








In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 16th 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:

16/12/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

36.2584

172,098








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

302

36.75

EUR

08:10:18

Euronext Dublin (XMSM)

1482394

303

36.76

EUR

08:11:20

Euronext Dublin (XMSM)

1483920

302

36.78

EUR

08:11:50

Euronext Dublin (XMSM)

1484672

269

36.80

EUR

08:11:59

Euronext Dublin (XMSM)

1484907

267

36.78

EUR

08:12:11

Euronext Dublin (XMSM)

1485164

272

36.75

EUR

08:13:13

Euronext Dublin (XMSM)

1487197

265

36.75

EUR

08:13:35

Euronext Dublin (XMSM)

1487680

322

36.75

EUR

08:14:09

Euronext Dublin (XMSM)

1488573

308

36.75

EUR

08:14:50

Euronext Dublin (XMSM)

1489716

283

36.75

EUR

08:14:50

Euronext Dublin (XMSM)

1489713

116

36.77

EUR

08:15:27

Euronext Dublin (XMSM)

1490639

151

36.77

EUR

08:15:27

Euronext Dublin (XMSM)

1490637

175

36.73

EUR

08:16:38

Euronext Dublin (XMSM)

1492724

151

36.73

EUR

08:16:38

Euronext Dublin (XMSM)

1492726

43

36.73

EUR

08:16:38

Euronext Dublin (XMSM)

1492728

71

36.73

EUR

08:16:38

Euronext Dublin (XMSM)

1492722

209

36.73

EUR

08:16:38

Euronext Dublin (XMSM)

1492720

44

36.72

EUR

08:18:14

Euronext Dublin (XMSM)

1495141

500

36.72

EUR

08:18:14

Euronext Dublin (XMSM)

1495139

269

36.71

EUR

08:18:22

Euronext Dublin (XMSM)

1495382

69

36.72

EUR

08:18:52

Euronext Dublin (XMSM)

1496121

198

36.72

EUR

08:18:52

Euronext Dublin (XMSM)

1496119

58

36.74

EUR

08:19:31

Euronext Dublin (XMSM)

1497294

230

36.74

EUR

08:19:31

Euronext Dublin (XMSM)

1497292

323

36.73

EUR

08:20:27

Euronext Dublin (XMSM)

1498789

280

36.72

EUR

08:21:09

Euronext Dublin (XMSM)

1500006

155

36.71

EUR

08:21:11

Euronext Dublin (XMSM)

1500072

139

36.71

EUR

08:21:11

Euronext Dublin (XMSM)

1500069

285

36.65

EUR

08:21:56

Euronext Dublin (XMSM)

1501212

157

36.69

EUR

08:22:47

Euronext Dublin (XMSM)

1502313

118

36.69

EUR

08:22:47

Euronext Dublin (XMSM)

1502311

256

36.69

EUR

08:23:32

Euronext Dublin (XMSM)

1503547

290

36.70

EUR

08:23:32

Euronext Dublin (XMSM)

1503542

251

36.70

EUR

08:24:26

Euronext Dublin (XMSM)

1504814

13

36.70

EUR

08:24:26

Euronext Dublin (XMSM)

1504812

23

36.69

EUR

08:24:42

Euronext Dublin (XMSM)

1505184

277

36.69

EUR

08:24:42

Euronext Dublin (XMSM)

1505182

284

36.68

EUR

08:25:34

Euronext Dublin (XMSM)

1506403

262

36.63

EUR

08:26:51

Euronext Dublin (XMSM)

1508399

28

36.63

EUR

08:27:25

Euronext Dublin (XMSM)

1509245

264

36.63

EUR

08:27:25

Euronext Dublin (XMSM)

1509243

293

36.63

EUR

08:28:04

Euronext Dublin (XMSM)

1510032

215

36.63

EUR

08:28:20

Euronext Dublin (XMSM)

1510434

93

36.63

EUR

08:28:29

Euronext Dublin (XMSM)

1510674

317

36.61

EUR

08:30:00

Euronext Dublin (XMSM)

1513146

8

36.61

EUR

08:30:00

Euronext Dublin (XMSM)

1513133

343

36.61

EUR

08:30:00

Euronext Dublin (XMSM)

1513131

283

36.58

EUR

08:30:57

Euronext Dublin (XMSM)

1514885

175

36.56

EUR

08:31:52

Euronext Dublin (XMSM)

1516191

146

36.56

EUR

08:31:53

Euronext Dublin (XMSM)

1516237

98

36.58

EUR

08:32:59

Euronext Dublin (XMSM)

1517933

175

36.58

EUR

08:32:59

Euronext Dublin (XMSM)

1517931

240

36.58

EUR

08:32:59

Euronext Dublin (XMSM)

1517928

144

36.58

EUR

08:32:59

Euronext Dublin (XMSM)

1517926

117

36.57

EUR

08:34:00

Euronext Dublin (XMSM)

1519628

159

36.57

EUR

08:34:00

Euronext Dublin (XMSM)

1519626

175

36.52

EUR

08:34:56

Euronext Dublin (XMSM)

1521787

151

36.59

EUR

08:35:38

Euronext Dublin (XMSM)

1523293

4

36.59

EUR

08:35:54

Euronext Dublin (XMSM)

1523657

151

36.58

EUR

08:35:54

Euronext Dublin (XMSM)

1523655

151

36.58

EUR

08:35:54

Euronext Dublin (XMSM)

1523653

350

36.58

EUR

08:35:54

Euronext Dublin (XMSM)

1523651

175

36.54

EUR

08:37:02

Euronext Dublin (XMSM)

1525174

118

36.53

EUR

08:37:35

Euronext Dublin (XMSM)

1525975

151

36.52

EUR

08:37:35

Euronext Dublin (XMSM)

1525973

284

36.53

EUR

08:37:35

Euronext Dublin (XMSM)

1525971

137

36.53

EUR

08:39:50

Euronext Dublin (XMSM)

1528870

175

36.53

EUR

08:39:50

Euronext Dublin (XMSM)

1528868

273

36.53

EUR

08:39:50

Euronext Dublin (XMSM)

1528864

39

36.54

EUR

08:40:32

Euronext Dublin (XMSM)

1529696

250

36.54

EUR

08:40:32

Euronext Dublin (XMSM)

1529694

112

36.53

EUR

08:42:22

Euronext Dublin (XMSM)

1532071

220

36.53

EUR

08:42:22

Euronext Dublin (XMSM)

1532069

120

36.53

EUR

08:42:43

Euronext Dublin (XMSM)

1532418

175

36.53

EUR

08:42:43

Euronext Dublin (XMSM)

1532416

310

36.56

EUR

08:43:48

Euronext Dublin (XMSM)

1533685

235

36.55

EUR

08:43:52

Euronext Dublin (XMSM)

1533807

85

36.55

EUR

08:43:52

Euronext Dublin (XMSM)

1533797

130

36.55

EUR

08:45:30

Euronext Dublin (XMSM)

1536003

160

36.55

EUR

08:45:30

Euronext Dublin (XMSM)

1536001

146

36.55

EUR

08:45:56

Euronext Dublin (XMSM)

1536536

129

36.55

EUR

08:45:56

Euronext Dublin (XMSM)

1536534

124

36.55

EUR

08:46:24

Euronext Dublin (XMSM)

1537106

288

36.54

EUR

08:46:41

Euronext Dublin (XMSM)

1537524

45

36.54

EUR

08:48:13

Euronext Dublin (XMSM)

1539582

500

36.54

EUR

08:48:13

Euronext Dublin (XMSM)

1539580

60

36.54

EUR

08:48:13

Euronext Dublin (XMSM)

1539578

301

36.48

EUR

08:49:43

Euronext Dublin (XMSM)

1541660

269

36.46

EUR

08:50:16

Euronext Dublin (XMSM)

1543723

303

36.46

EUR

08:50:45

Euronext Dublin (XMSM)

1544421

183

36.45

EUR

08:51:25

Euronext Dublin (XMSM)

1545440

121

36.45

EUR

08:51:25

Euronext Dublin (XMSM)

1545438

160

36.45

EUR

08:52:14

Euronext Dublin (XMSM)

1546578

121

36.45

EUR

08:52:14

Euronext Dublin (XMSM)

1546576

163

36.45

EUR

08:52:50

Euronext Dublin (XMSM)

1547527

121

36.45

EUR

08:52:50

Euronext Dublin (XMSM)

1547525

62

36.43

EUR

08:53:55

Euronext Dublin (XMSM)

1548910

151

36.43

EUR

08:53:55

Euronext Dublin (XMSM)

1548908

48

36.43

EUR

08:53:55

Euronext Dublin (XMSM)

1548906

50

36.43

EUR

08:54:39

Euronext Dublin (XMSM)

1550022

51

36.42

EUR

08:54:43

Euronext Dublin (XMSM)

1550115

151

36.44

EUR

08:55:21

Euronext Dublin (XMSM)

1550940

50

36.44

EUR

08:55:21

Euronext Dublin (XMSM)

1550938

150

36.45

EUR

08:55:36

Euronext Dublin (XMSM)

1551254

121

36.45

EUR

08:55:36

Euronext Dublin (XMSM)

1551252

26

36.45

EUR

08:56:20

Euronext Dublin (XMSM)

1552093

174

36.45

EUR

08:56:20

Euronext Dublin (XMSM)

1552091

121

36.45

EUR

08:56:20

Euronext Dublin (XMSM)

1552089

150

36.48

EUR

08:58:12

Euronext Dublin (XMSM)

1554629

154

36.48

EUR

08:58:12

Euronext Dublin (XMSM)

1554627

40

36.48

EUR

08:59:07

Euronext Dublin (XMSM)

1555855

175

36.48

EUR

08:59:07

Euronext Dublin (XMSM)

1555853

87

36.48

EUR

08:59:07

Euronext Dublin (XMSM)

1555851

304

36.53

EUR

09:00:03

Euronext Dublin (XMSM)

1557040

15

36.54

EUR

09:00:49

Euronext Dublin (XMSM)

1557896

300

36.54

EUR

09:00:49

Euronext Dublin (XMSM)

1557894

175

36.56

EUR

09:02:00

Euronext Dublin (XMSM)

1559192

91

36.56

EUR

09:02:00

Euronext Dublin (XMSM)

1559194

121

36.54

EUR

09:02:52

Euronext Dublin (XMSM)

1560103

160

36.54

EUR

09:02:52

Euronext Dublin (XMSM)

1560101

296

36.53

EUR

09:03:57

Euronext Dublin (XMSM)

1561317

50

36.56

EUR

09:05:11

Euronext Dublin (XMSM)

1563597

151

36.56

EUR

09:05:11

Euronext Dublin (XMSM)

1563595

50

36.56

EUR

09:05:13

Euronext Dublin (XMSM)

1563643

175

36.56

EUR

09:05:13

Euronext Dublin (XMSM)

1563641

131

36.56

EUR

09:06:13

Euronext Dublin (XMSM)

1565016

175

36.56

EUR

09:06:13

Euronext Dublin (XMSM)

1565014

129

36.55

EUR

09:06:15

Euronext Dublin (XMSM)

1565040

175

36.55

EUR

09:06:15

Euronext Dublin (XMSM)

1565038

98

36.61

EUR

09:08:10

Euronext Dublin (XMSM)

1567129

151

36.61

EUR

09:08:10

Euronext Dublin (XMSM)

1567127

50

36.61

EUR

09:08:10

Euronext Dublin (XMSM)

1567125

257

36.60

EUR

09:08:22

Euronext Dublin (XMSM)

1567370

293

36.60

EUR

09:09:02

Euronext Dublin (XMSM)

1567990

272

36.57

EUR

09:09:46

Euronext Dublin (XMSM)

1568781

175

36.55

EUR

09:10:40

Euronext Dublin (XMSM)

1569781

91

36.55

EUR

09:10:41

Euronext Dublin (XMSM)

1569802

109

36.54

EUR

09:12:03

Euronext Dublin (XMSM)

1571168

191

36.54

EUR

09:12:03

Euronext Dublin (XMSM)

1571166

50

36.50

EUR

09:12:46

Euronext Dublin (XMSM)

1572327

175

36.50

EUR

09:12:46

Euronext Dublin (XMSM)

1572325

151

36.51

EUR

09:14:29

Euronext Dublin (XMSM)

1573981

175

36.51

EUR

09:14:29

Euronext Dublin (XMSM)

1573979

139

36.51

EUR

09:14:29

Euronext Dublin (XMSM)

1573977

126

36.51

EUR

09:14:29

Euronext Dublin (XMSM)

1573974

175

36.48

EUR

09:15:54

Euronext Dublin (XMSM)

1575470

145

36.48

EUR

09:16:10

Euronext Dublin (XMSM)

1575771

175

36.48

EUR

09:16:10

Euronext Dublin (XMSM)

1575769

260

36.51

EUR

09:17:39

Euronext Dublin (XMSM)

1577301

274

36.51

EUR

09:18:25

Euronext Dublin (XMSM)

1578460

195

36.51

EUR

09:19:41

Euronext Dublin (XMSM)

1580219

117

36.51

EUR

09:19:41

Euronext Dublin (XMSM)

1580221

49

36.54

EUR

09:20:59

Euronext Dublin (XMSM)

1581687

50

36.54

EUR

09:20:59

Euronext Dublin (XMSM)

1581685

175

36.53

EUR

09:20:59

Euronext Dublin (XMSM)

1581683

249

36.52

EUR

09:23:16

Euronext Dublin (XMSM)

1583991

151

36.51

EUR

09:23:42

Euronext Dublin (XMSM)

1584455

119

36.51

EUR

09:23:42

Euronext Dublin (XMSM)

1584457

211

36.51

EUR

09:23:42

Euronext Dublin (XMSM)

1584450

182

36.51

EUR

09:23:42

Euronext Dublin (XMSM)

1584448

175

36.46

EUR

09:25:06

Euronext Dublin (XMSM)

1585981

202

36.44

EUR

09:25:09

Euronext Dublin (XMSM)

1586099

60

36.44

EUR

09:25:09

Euronext Dublin (XMSM)

1586097

296

36.48

EUR

09:27:20

Euronext Dublin (XMSM)

1588211

320

36.49

EUR

09:27:20

Euronext Dublin (XMSM)

1588207

175

36.49

EUR

09:29:01

Euronext Dublin (XMSM)

1590404

125

36.49

EUR

09:29:51

Euronext Dublin (XMSM)

1591384

160

36.49

EUR

09:29:51

Euronext Dublin (XMSM)

1591386

66

36.50

EUR

09:30:45

Euronext Dublin (XMSM)

1593714

218

36.50

EUR

09:30:45

Euronext Dublin (XMSM)

1593716

261

36.53

EUR

09:31:51

Euronext Dublin (XMSM)

1596820

273

36.54

EUR

09:33:13

Euronext Dublin (XMSM)

1599242

306

36.54

EUR

09:33:13

Euronext Dublin (XMSM)

1599235

12

36.48

EUR

09:34:35

Euronext Dublin (XMSM)

1602634

262

36.48

EUR

09:34:38

Euronext Dublin (XMSM)

1602712

296

36.45

EUR

09:35:24

Euronext Dublin (XMSM)

1604434

263

36.48

EUR

09:37:06

Euronext Dublin (XMSM)

1608351

35

36.48

EUR

09:37:06

Euronext Dublin (XMSM)

1608349

258

36.46

EUR

09:39:00

Euronext Dublin (XMSM)

1613814

34

36.46

EUR

09:39:00

Euronext Dublin (XMSM)

1613812

277

36.45

EUR

09:39:53

Euronext Dublin (XMSM)

1615678

236

36.43

EUR

09:40:06

Euronext Dublin (XMSM)

1616172

77

36.43

EUR

09:40:06

Euronext Dublin (XMSM)

1616170

288

36.42

EUR

09:40:50

Euronext Dublin (XMSM)

1617554

77

36.43

EUR

09:42:02

Euronext Dublin (XMSM)

1620747

283

36.43

EUR

09:42:20

Euronext Dublin (XMSM)

1621272

9

36.39

EUR

09:44:34

Euronext Dublin (XMSM)

1626383

151

36.39

EUR

09:44:34

Euronext Dublin (XMSM)

1626381

151

36.39

EUR

09:44:34

Euronext Dublin (XMSM)

1626379

175

36.39

EUR

09:44:34

Euronext Dublin (XMSM)

1626377

69

36.38

EUR

09:44:34

Euronext Dublin (XMSM)

1626368

198

36.38

EUR

09:45:45

Euronext Dublin (XMSM)

1629216

103

36.38

EUR

09:45:45

Euronext Dublin (XMSM)

1629214

297

36.40

EUR

09:46:57

Euronext Dublin (XMSM)

1631862

28

36.43

EUR

09:48:21

Euronext Dublin (XMSM)

1634681

151

36.43

EUR

09:48:21

Euronext Dublin (XMSM)

1634679

132

36.43

EUR

09:48:21

Euronext Dublin (XMSM)

1634677

277

36.43

EUR

09:48:21

Euronext Dublin (XMSM)

1634673

12

36.43

EUR

09:52:21

Euronext Dublin (XMSM)

1642446

300

36.43

EUR

09:52:21

Euronext Dublin (XMSM)

1642444

255

36.43

EUR

09:52:45

Euronext Dublin (XMSM)

1643348

151

36.46

EUR

09:53:40

Euronext Dublin (XMSM)

1646499

50

36.45

EUR

09:53:40

Euronext Dublin (XMSM)

1646497

84

36.46

EUR

09:53:40

Euronext Dublin (XMSM)

1646501

175

36.45

EUR

09:53:40

Euronext Dublin (XMSM)

1646495

87

36.44

EUR

09:54:56

Euronext Dublin (XMSM)

1649663

175

36.44

EUR

09:54:56

Euronext Dublin (XMSM)

1649661

134

36.44

EUR

09:54:56

Euronext Dublin (XMSM)

1649658

175

36.44

EUR

09:54:56

Euronext Dublin (XMSM)

1649656

133

36.40

EUR

09:58:26

Euronext Dublin (XMSM)

1661442

175

36.40

EUR

09:58:26

Euronext Dublin (XMSM)

1661440

175

36.41

EUR

10:00:12

Euronext Dublin (XMSM)

1663204

87

36.41

EUR

10:00:12

Euronext Dublin (XMSM)

1663202

175

36.41

EUR

10:00:12

Euronext Dublin (XMSM)

1663200

13

36.41

EUR

10:00:12

Euronext Dublin (XMSM)

1663198

296

36.41

EUR

10:00:32

Euronext Dublin (XMSM)

1663406

21

36.41

EUR

10:00:32

Euronext Dublin (XMSM)

1663404

121

36.38

EUR

10:02:34

Euronext Dublin (XMSM)

1665092

151

36.38

EUR

10:02:34

Euronext Dublin (XMSM)

1665090

258

36.37

EUR

10:02:53

Euronext Dublin (XMSM)

1665334

20

36.37

EUR

10:02:53

Euronext Dublin (XMSM)

1665336

151

36.37

EUR

10:04:41

Euronext Dublin (XMSM)

1666708

151

36.37

EUR

10:04:41

Euronext Dublin (XMSM)

1666706

175

36.37

EUR

10:04:41

Euronext Dublin (XMSM)

1666704

27

36.33

EUR

10:06:05

Euronext Dublin (XMSM)

1667639

256

36.33

EUR

10:06:05

Euronext Dublin (XMSM)

1667625

291

36.35

EUR

10:07:11

Euronext Dublin (XMSM)

1669063

116

36.34

EUR

10:07:21

Euronext Dublin (XMSM)

1669209

175

36.34

EUR

10:07:22

Euronext Dublin (XMSM)

1669217

279

36.33

EUR

10:08:44

Euronext Dublin (XMSM)

1670667

263

36.34

EUR

10:09:26

Euronext Dublin (XMSM)

1672628

160

36.29

EUR

10:10:44

Euronext Dublin (XMSM)

1673384

240

36.33

EUR

10:12:31

Euronext Dublin (XMSM)

1674310

151

36.33

EUR

10:12:50

Euronext Dublin (XMSM)

1674409

17

36.33

EUR

10:12:50

Euronext Dublin (XMSM)

1674413

143

36.33

EUR

10:12:50

Euronext Dublin (XMSM)

1674411

260

36.31

EUR

10:12:55

Euronext Dublin (XMSM)

1674479

14

36.31

EUR

10:12:55

Euronext Dublin (XMSM)

1674481

276

36.25

EUR

10:14:30

Euronext Dublin (XMSM)

1675519

138

36.12

EUR

10:15:27

Euronext Dublin (XMSM)

1677668

160

36.12

EUR

10:15:27

Euronext Dublin (XMSM)

1677666

276

36.19

EUR

10:18:06

Euronext Dublin (XMSM)

1679909

124

36.18

EUR

10:18:08

Euronext Dublin (XMSM)

1679936

176

36.18

EUR

10:18:08

Euronext Dublin (XMSM)

1679933

318

36.12

EUR

10:19:28

Euronext Dublin (XMSM)

1680850

222

36.11

EUR

10:20:47

Euronext Dublin (XMSM)

1682277

95

36.10

EUR

10:22:17

Euronext Dublin (XMSM)

1683512

175

36.10

EUR

10:22:17

Euronext Dublin (XMSM)

1683510

96

36.10

EUR

10:22:44

Euronext Dublin (XMSM)

1683940

36

36.10

EUR

10:22:44

Euronext Dublin (XMSM)

1683938

175

36.10

EUR

10:22:44

Euronext Dublin (XMSM)

1683936

234

36.11

EUR

10:24:48

Euronext Dublin (XMSM)

1685439

77

36.11

EUR

10:24:48

Euronext Dublin (XMSM)

1685441

207

36.11

EUR

10:25:32

Euronext Dublin (XMSM)

1685809

114

36.11

EUR

10:25:32

Euronext Dublin (XMSM)

1685807

18

36.13

EUR

10:27:14

Euronext Dublin (XMSM)

1686599

300

36.13

EUR

10:27:14

Euronext Dublin (XMSM)

1686597

75

36.12

EUR

10:29:09

Euronext Dublin (XMSM)

1687804

64

36.12

EUR

10:29:09

Euronext Dublin (XMSM)

1687802

175

36.12

EUR

10:29:09

Euronext Dublin (XMSM)

1687800

172

36.10

EUR

10:29:45

Euronext Dublin (XMSM)

1688397

97

36.10

EUR

10:29:45

Euronext Dublin (XMSM)

1688395

151

36.15

EUR

10:33:00

Euronext Dublin (XMSM)

1690457

151

36.15

EUR

10:33:00

Euronext Dublin (XMSM)

1690455

98

36.15

EUR

10:33:00

Euronext Dublin (XMSM)

1690447

300

36.15

EUR

10:33:00

Euronext Dublin (XMSM)

1690445

18

36.15

EUR

10:33:00

Euronext Dublin (XMSM)

1690443

92

36.16

EUR

10:33:43

Euronext Dublin (XMSM)

1690983

226

36.16

EUR

10:33:43

Euronext Dublin (XMSM)

1690985

75

36.20

EUR

10:35:36

Euronext Dublin (XMSM)

1692291

199

36.20

EUR

10:35:39

Euronext Dublin (XMSM)

1692319

29

36.20

EUR

10:35:39

Euronext Dublin (XMSM)

1692317

302

36.22

EUR

10:37:00

Euronext Dublin (XMSM)

1693212

298

36.22

EUR

10:37:00

Euronext Dublin (XMSM)

1693203

17

36.22

EUR

10:37:00

Euronext Dublin (XMSM)

1693201

293

36.27

EUR

10:40:13

Euronext Dublin (XMSM)

1695146

318

36.26

EUR

10:40:44

Euronext Dublin (XMSM)

1695362

175

36.26

EUR

10:40:53

Euronext Dublin (XMSM)

1695427

136

36.26

EUR

10:40:53

Euronext Dublin (XMSM)

1695425

286

36.25

EUR

10:42:21

Euronext Dublin (XMSM)

1696383

263

36.23

EUR

10:43:52

Euronext Dublin (XMSM)

1697307

183

36.24

EUR

10:45:00

Euronext Dublin (XMSM)

1697804

99

36.24

EUR

10:45:00

Euronext Dublin (XMSM)

1697802

33

36.21

EUR

10:46:00

Euronext Dublin (XMSM)

1698501

260

36.21

EUR

10:46:00

Euronext Dublin (XMSM)

1698499

196

36.17

EUR

10:46:58

Euronext Dublin (XMSM)

1699418

299

36.15

EUR

10:47:23

Euronext Dublin (XMSM)

1699752

228

36.15

EUR

10:48:42

Euronext Dublin (XMSM)

1700890

170

36.16

EUR

10:49:42

Euronext Dublin (XMSM)

1701745

285

36.16

EUR

10:49:55

Euronext Dublin (XMSM)

1701954

299

36.13

EUR

10:50:14

Euronext Dublin (XMSM)

1703197

275

36.12

EUR

10:50:59

Euronext Dublin (XMSM)

1704681

175

36.12

EUR

10:51:28

Euronext Dublin (XMSM)

1705550

325

36.12

EUR

10:51:58

Euronext Dublin (XMSM)

1706408

317

36.10

EUR

10:52:43

Euronext Dublin (XMSM)

1707615

168

36.09

EUR

10:53:25

Euronext Dublin (XMSM)

1708733

149

36.08

EUR

10:53:51

Euronext Dublin (XMSM)

1709873

151

36.08

EUR

10:53:51

Euronext Dublin (XMSM)

1709871

334

36.05

EUR

10:54:44

Euronext Dublin (XMSM)

1710991

175

36.04

EUR

10:55:09

Euronext Dublin (XMSM)

1711764

97

36.06

EUR

10:55:51

Euronext Dublin (XMSM)

1712691

175

36.06

EUR

10:55:51

Euronext Dublin (XMSM)

1712689

325

36.06

EUR

10:56:14

Euronext Dublin (XMSM)

1713282

268

36.08

EUR

10:57:03

Euronext Dublin (XMSM)

1714310

278

36.08

EUR

10:57:44

Euronext Dublin (XMSM)

1715126

174

36.08

EUR

10:58:28

Euronext Dublin (XMSM)

1716178

129

36.08

EUR

10:58:54

Euronext Dublin (XMSM)

1716676

153

36.08

EUR

10:58:54

Euronext Dublin (XMSM)

1716674

305

36.05

EUR

10:59:43

Euronext Dublin (XMSM)

1718065

117

36.07

EUR

11:01:00

Euronext Dublin (XMSM)

1719103

153

36.06

EUR

11:01:00

Euronext Dublin (XMSM)

1719101

286

36.06

EUR

11:01:00

Euronext Dublin (XMSM)

1719096

175

36.02

EUR

11:03:16

Euronext Dublin (XMSM)

1720732

175

36.01

EUR

11:03:47

Euronext Dublin (XMSM)

1720980

56

36.03

EUR

11:04:54

Euronext Dublin (XMSM)

1721625

268

36.03

EUR

11:04:54

Euronext Dublin (XMSM)

1721623

175

36.06

EUR

11:06:28

Euronext Dublin (XMSM)

1722913

8

36.10

EUR

11:07:17

Euronext Dublin (XMSM)

1723522

100

36.10

EUR

11:07:17

Euronext Dublin (XMSM)

1723520

153

36.11

EUR

11:08:16

Euronext Dublin (XMSM)

1724078

175

36.11

EUR

11:08:16

Euronext Dublin (XMSM)

1724076

20

36.11

EUR

11:08:16

Euronext Dublin (XMSM)

1724080

21

36.10

EUR

11:08:16

Euronext Dublin (XMSM)

1724050

50

36.11

EUR

11:08:20

Euronext Dublin (XMSM)

1724385

175

36.11

EUR

11:08:20

Euronext Dublin (XMSM)

1724383

10

36.10

EUR

11:09:39

Euronext Dublin (XMSM)

1725123

198

36.10

EUR

11:09:41

Euronext Dublin (XMSM)

1725141

198

36.12

EUR

11:10:45

Euronext Dublin (XMSM)

1725814

101

36.12

EUR

11:10:45

Euronext Dublin (XMSM)

1725812

175

36.12

EUR

11:13:07

Euronext Dublin (XMSM)

1727012

95

36.12

EUR

11:13:30

Euronext Dublin (XMSM)

1727175

136

36.13

EUR

11:13:42

Euronext Dublin (XMSM)

1727326

176

36.13

EUR

11:13:42

Euronext Dublin (XMSM)

1727324

153

36.12

EUR

11:14:33

Euronext Dublin (XMSM)

1727755

69

36.12

EUR

11:14:33

Euronext Dublin (XMSM)

1727757

50

36.12

EUR

11:14:33

Euronext Dublin (XMSM)

1727753

323

36.12

EUR

11:17:30

Euronext Dublin (XMSM)

1729341

50

36.11

EUR

11:17:31

Euronext Dublin (XMSM)

1729381

175

36.11

EUR

11:17:31

Euronext Dublin (XMSM)

1729379

160

36.13

EUR

11:19:37

Euronext Dublin (XMSM)

1731091

150

36.13

EUR

11:19:37

Euronext Dublin (XMSM)

1731089

103

36.14

EUR

11:20:40

Euronext Dublin (XMSM)

1731737

214

36.14

EUR

11:20:40

Euronext Dublin (XMSM)

1731735

73

36.14

EUR

11:20:42

Euronext Dublin (XMSM)

1731769

152

36.14

EUR

11:20:42

Euronext Dublin (XMSM)

1731767

50

36.14

EUR

11:20:42

Euronext Dublin (XMSM)

1731765

50

36.15

EUR

11:23:10

Euronext Dublin (XMSM)

1733274

152

36.15

EUR

11:23:10

Euronext Dublin (XMSM)

1733272

153

36.15

EUR

11:23:10

Euronext Dublin (XMSM)

1733270

1

36.14

EUR

11:23:10

Euronext Dublin (XMSM)

1733268

300

36.14

EUR

11:23:10

Euronext Dublin (XMSM)

1733266

9

36.14

EUR

11:23:10

Euronext Dublin (XMSM)

1733258

140

36.12

EUR

11:24:58

Euronext Dublin (XMSM)

1734276

175

36.12

EUR

11:24:58

Euronext Dublin (XMSM)

1734274

8

36.14

EUR

11:26:24

Euronext Dublin (XMSM)

1735105

65

36.14

EUR

11:26:24

Euronext Dublin (XMSM)

1735100

190

36.14

EUR

11:26:24

Euronext Dublin (XMSM)

1735102

85

36.15

EUR

11:27:10

Euronext Dublin (XMSM)

1735474

219

36.15

EUR

11:27:10

Euronext Dublin (XMSM)

1735472

258

36.19

EUR

11:29:28

Euronext Dublin (XMSM)

1736990

9

36.19

EUR

11:29:28

Euronext Dublin (XMSM)

1736988

11

36.20

EUR

11:30:23

Euronext Dublin (XMSM)

1737497

11

36.20

EUR

11:31:11

Euronext Dublin (XMSM)

1737916

153

36.20

EUR

11:31:11

Euronext Dublin (XMSM)

1737914

152

36.20

EUR

11:31:11

Euronext Dublin (XMSM)

1737912

332

36.20

EUR

11:31:11

Euronext Dublin (XMSM)

1737894

283

36.19

EUR

11:32:29

Euronext Dublin (XMSM)

1738605

18

36.19

EUR

11:32:29

Euronext Dublin (XMSM)

1738603

125

36.16

EUR

11:34:08

Euronext Dublin (XMSM)

1739467

175

36.16

EUR

11:34:08

Euronext Dublin (XMSM)

1739465

175

36.17

EUR

11:35:00

Euronext Dublin (XMSM)

1739987

103

36.15

EUR

11:37:40

Euronext Dublin (XMSM)

1741512

175

36.15

EUR

11:37:40

Euronext Dublin (XMSM)

1741508

8

36.15

EUR

11:37:40

Euronext Dublin (XMSM)

1741510

391

36.19

EUR

11:39:11

Euronext Dublin (XMSM)

1742574

48

36.18

EUR

11:39:12

Euronext Dublin (XMSM)

1742592

153

36.18

EUR

11:39:12

Euronext Dublin (XMSM)

1742590

175

36.18

EUR

11:39:12

Euronext Dublin (XMSM)

1742588

175

36.17

EUR

11:40:50

Euronext Dublin (XMSM)

1743518

216

36.18

EUR

11:42:08

Euronext Dublin (XMSM)

1744236

13

36.19

EUR

11:43:17

Euronext Dublin (XMSM)

1744706

300

36.19

EUR

11:43:17

Euronext Dublin (XMSM)

1744704

53

36.19

EUR

11:43:20

Euronext Dublin (XMSM)

1744740

246

36.19

EUR

11:43:20

Euronext Dublin (XMSM)

1744738

314

36.17

EUR

11:45:33

Euronext Dublin (XMSM)

1745842

27

36.15

EUR

11:47:30

Euronext Dublin (XMSM)

1746994

153

36.15

EUR

11:47:30

Euronext Dublin (XMSM)

1746992

123

36.15

EUR

11:47:30

Euronext Dublin (XMSM)

1746990

174

36.14

EUR

11:47:45

Euronext Dublin (XMSM)

1747079

139

36.14

EUR

11:47:45

Euronext Dublin (XMSM)

1747075

153

36.12

EUR

11:49:37

Euronext Dublin (XMSM)

1748144

8

36.12

EUR

11:49:37

Euronext Dublin (XMSM)

1748142

175

36.11

EUR

11:50:54

Euronext Dublin (XMSM)

1749026

274

36.11

EUR

11:50:54

Euronext Dublin (XMSM)

1749019

43

36.11

EUR

11:50:54

Euronext Dublin (XMSM)

1749017

92

36.11

EUR

11:51:34

Euronext Dublin (XMSM)

1749443

153

36.11

EUR

11:51:34

Euronext Dublin (XMSM)

1749441

73

36.11

EUR

11:51:34

Euronext Dublin (XMSM)

1749439

116

36.12

EUR

11:53:08

Euronext Dublin (XMSM)

1750268

152

36.12

EUR

11:53:08

Euronext Dublin (XMSM)

1750266

31

36.12

EUR

11:54:22

Euronext Dublin (XMSM)

1750869

14

36.12

EUR

11:54:22

Euronext Dublin (XMSM)

1750867

152

36.12

EUR

11:54:22

Euronext Dublin (XMSM)

1750865

175

36.12

EUR

11:54:22

Euronext Dublin (XMSM)

1750862

61

36.13

EUR

11:56:19

Euronext Dublin (XMSM)

1751749

176

36.13

EUR

11:56:19

Euronext Dublin (XMSM)

1751742

29

36.13

EUR

11:56:19

Euronext Dublin (XMSM)

1751744

47

36.13

EUR

11:56:19

Euronext Dublin (XMSM)

1751746

90

36.12

EUR

11:56:57

Euronext Dublin (XMSM)

1752010

175

36.12

EUR

11:56:57

Euronext Dublin (XMSM)

1752008

175

36.11

EUR

11:57:20

Euronext Dublin (XMSM)

1752235

278

36.10

EUR

11:59:32

Euronext Dublin (XMSM)

1753226

32

36.10

EUR

11:59:32

Euronext Dublin (XMSM)

1753224

84

36.10

EUR

12:00:01

Euronext Dublin (XMSM)

1753513

270

36.16

EUR

12:00:48

Euronext Dublin (XMSM)

1754056

194

36.18

EUR

12:02:50

Euronext Dublin (XMSM)

1755046

309

36.18

EUR

12:02:50

Euronext Dublin (XMSM)

1755044

132

36.19

EUR

12:02:58

Euronext Dublin (XMSM)

1755134

73

36.19

EUR

12:03:09

Euronext Dublin (XMSM)

1755280

99

36.19

EUR

12:03:09

Euronext Dublin (XMSM)

1755278

175

36.18

EUR

12:04:13

Euronext Dublin (XMSM)

1755753

134

36.18

EUR

12:04:28

Euronext Dublin (XMSM)

1755997

186

36.18

EUR

12:04:28

Euronext Dublin (XMSM)

1755999

22

36.25

EUR

12:06:15

Euronext Dublin (XMSM)

1757714

300

36.25

EUR

12:06:15

Euronext Dublin (XMSM)

1757712

294

36.22

EUR

12:08:23

Euronext Dublin (XMSM)

1758636

91

36.21

EUR

12:08:27

Euronext Dublin (XMSM)

1758698

173

36.21

EUR

12:08:35

Euronext Dublin (XMSM)

1758771

175

36.20

EUR

12:10:21

Euronext Dublin (XMSM)

1759736

50

36.20

EUR

12:10:44

Euronext Dublin (XMSM)

1759889

142

36.20

EUR

12:10:44

Euronext Dublin (XMSM)

1759887

169

36.18

EUR

12:11:28

Euronext Dublin (XMSM)

1760337

105

36.18

EUR

12:11:28

Euronext Dublin (XMSM)

1760335

272

36.18

EUR

12:12:54

Euronext Dublin (XMSM)

1761010

175

36.17

EUR

12:14:35

Euronext Dublin (XMSM)

1761692

109

36.17

EUR

12:15:25

Euronext Dublin (XMSM)

1762083

175

36.17

EUR

12:15:25

Euronext Dublin (XMSM)

1762081

50

36.17

EUR

12:16:55

Euronext Dublin (XMSM)

1762768

153

36.17

EUR

12:16:55

Euronext Dublin (XMSM)

1762766

175

36.21

EUR

12:19:24

Euronext Dublin (XMSM)

1764259

175

36.23

EUR

12:19:53

Euronext Dublin (XMSM)

1764625

153

36.23

EUR

12:19:56

Euronext Dublin (XMSM)

1764654

175

36.23

EUR

12:19:56

Euronext Dublin (XMSM)

1764652

66

36.23

EUR

12:20:50

Euronext Dublin (XMSM)

1765316

152

36.23

EUR

12:20:50

Euronext Dublin (XMSM)

1765313

50

36.23

EUR

12:20:50

Euronext Dublin (XMSM)

1765311

23

36.18

EUR

12:22:24

Euronext Dublin (XMSM)

1766359

206

36.18

EUR

12:22:24

Euronext Dublin (XMSM)

1766357

300

36.16

EUR

12:23:51

Euronext Dublin (XMSM)

1767008

270

36.16

EUR

12:24:02

Euronext Dublin (XMSM)

1767078

50

36.14

EUR

12:26:10

Euronext Dublin (XMSM)

1768285

50

36.14

EUR

12:26:21

Euronext Dublin (XMSM)

1768357

324

36.13

EUR

12:26:41

Euronext Dublin (XMSM)

1768569

175

36.14

EUR

12:26:41

Euronext Dublin (XMSM)

1768558

138

36.12

EUR

12:29:22

Euronext Dublin (XMSM)

1770518

170

36.12

EUR

12:29:22

Euronext Dublin (XMSM)

1770513

255

36.11

EUR

12:30:38

Euronext Dublin (XMSM)

1771242

175

36.10

EUR

12:31:19

Euronext Dublin (XMSM)

1771641

347

36.13

EUR

12:32:40

Euronext Dublin (XMSM)

1772356

87

36.14

EUR

12:34:02

Euronext Dublin (XMSM)

1773251

176

36.14

EUR

12:34:02

Euronext Dublin (XMSM)

1773249

133

36.14

EUR

12:34:27

Euronext Dublin (XMSM)

1773510

175

36.14

EUR

12:34:27

Euronext Dublin (XMSM)

1773508

92

36.20

EUR

12:37:24

Euronext Dublin (XMSM)

1775194

175

36.20

EUR

12:37:24

Euronext Dublin (XMSM)

1775192

308

36.20

EUR

12:37:24

Euronext Dublin (XMSM)

1775189

58

36.19

EUR

12:39:49

Euronext Dublin (XMSM)

1776528

257

36.19

EUR

12:39:49

Euronext Dublin (XMSM)

1776526

175

36.21

EUR

12:40:46

Euronext Dublin (XMSM)

1777279

277

36.21

EUR

12:42:15

Euronext Dublin (XMSM)

1778029

271

36.20

EUR

12:42:28

Euronext Dublin (XMSM)

1778127

279

36.20

EUR

12:45:03

Euronext Dublin (XMSM)

1779715

300

36.20

EUR

12:46:17

Euronext Dublin (XMSM)

1781346

3

36.20

EUR

12:46:17

Euronext Dublin (XMSM)

1781348

44

36.20

EUR

12:47:17

Euronext Dublin (XMSM)

1781909

245

36.20

EUR

12:47:17

Euronext Dublin (XMSM)

1781907

175

36.21

EUR

12:48:06

Euronext Dublin (XMSM)

1782468

42

36.20

EUR

12:48:50

Euronext Dublin (XMSM)

1782966

153

36.20

EUR

12:48:50

Euronext Dublin (XMSM)

1782964

152

36.20

EUR

12:48:50

Euronext Dublin (XMSM)

1782962

16

36.20

EUR

12:51:02

Euronext Dublin (XMSM)

1784251

282

36.20

EUR

12:51:10

Euronext Dublin (XMSM)

1784370

153

36.19

EUR

12:51:35

Euronext Dublin (XMSM)

1784676

152

36.19

EUR

12:51:35

Euronext Dublin (XMSM)

1784674

153

36.21

EUR

12:54:58

Euronext Dublin (XMSM)

1786566

152

36.21

EUR

12:54:58

Euronext Dublin (XMSM)

1786564

175

36.21

EUR

12:54:58

Euronext Dublin (XMSM)

1786562

175

36.20

EUR

12:55:23

Euronext Dublin (XMSM)

1786814

274

36.22

EUR

12:58:21

Euronext Dublin (XMSM)

1788440

318

36.24

EUR

12:59:53

Euronext Dublin (XMSM)

1789261

293

36.25

EUR

13:00:05

Euronext Dublin (XMSM)

1789491

260

36.23

EUR

13:00:25

Euronext Dublin (XMSM)

1789702

91

36.26

EUR

13:01:55

Euronext Dublin (XMSM)

1790901

175

36.26

EUR

13:01:55

Euronext Dublin (XMSM)

1790899

244

36.27

EUR

13:03:17

Euronext Dublin (XMSM)

1791543

16

36.27

EUR

13:03:17

Euronext Dublin (XMSM)

1791541

26

36.27

EUR

13:03:17

Euronext Dublin (XMSM)

1791539

144

36.26

EUR

13:04:08

Euronext Dublin (XMSM)

1792008

175

36.26

EUR

13:04:08

Euronext Dublin (XMSM)

1792006

182

36.26

EUR

13:06:22

Euronext Dublin (XMSM)

1793248

101

36.26

EUR

13:06:22

Euronext Dublin (XMSM)

1793246

304

36.26

EUR

13:06:35

Euronext Dublin (XMSM)

1793340

175

36.25

EUR

13:07:54

Euronext Dublin (XMSM)

1794141

175

36.25

EUR

13:08:08

Euronext Dublin (XMSM)

1794263

277

36.22

EUR

13:09:07

Euronext Dublin (XMSM)

1795019

175

36.20

EUR

13:10:17

Euronext Dublin (XMSM)

1795937

290

36.22

EUR

13:13:06

Euronext Dublin (XMSM)

1797358

317

36.20

EUR

13:13:28

Euronext Dublin (XMSM)

1797539

139

36.21

EUR

13:14:30

Euronext Dublin (XMSM)

1798097

175

36.21

EUR

13:14:30

Euronext Dublin (XMSM)

1798095

175

36.21

EUR

13:15:50

Euronext Dublin (XMSM)

1798973

287

36.20

EUR

13:17:10

Euronext Dublin (XMSM)

1799778

175

36.20

EUR

13:17:10

Euronext Dublin (XMSM)

1799728

317

36.20

EUR

13:19:08

Euronext Dublin (XMSM)

1801092

152

36.19

EUR

13:19:10

Euronext Dublin (XMSM)

1801141

175

36.18

EUR

13:19:24

Euronext Dublin (XMSM)

1801834

321

36.14

EUR

13:20:51

Euronext Dublin (XMSM)

1803186

20

36.15

EUR

13:21:43

Euronext Dublin (XMSM)

1803705

175

36.16

EUR

13:22:32

Euronext Dublin (XMSM)

1804265

175

36.16

EUR

13:22:33

Euronext Dublin (XMSM)

1804286

3

36.16

EUR

13:23:23

Euronext Dublin (XMSM)

1804783

175

36.16

EUR

13:23:27

Euronext Dublin (XMSM)

1804833

175

36.16

EUR

13:23:30

Euronext Dublin (XMSM)

1804854

133

36.13

EUR

13:24:39

Euronext Dublin (XMSM)

1805716

175

36.13

EUR

13:24:39

Euronext Dublin (XMSM)

1805714

19

36.13

EUR

13:26:23

Euronext Dublin (XMSM)

1807378

165

36.13

EUR

13:26:28

Euronext Dublin (XMSM)

1807440

284

36.17

EUR

13:27:36

Euronext Dublin (XMSM)

1808214

233

36.16

EUR

13:28:20

Euronext Dublin (XMSM)

1808683

71

36.16

EUR

13:28:20

Euronext Dublin (XMSM)

1808681

11

36.15

EUR

13:29:43

Euronext Dublin (XMSM)

1809780

169

36.15

EUR

13:29:49

Euronext Dublin (XMSM)

1809838

121

36.15

EUR

13:29:49

Euronext Dublin (XMSM)

1809836

153

36.15

EUR

13:30:04

Euronext Dublin (XMSM)

1810194

153

36.14

EUR

13:30:59

Euronext Dublin (XMSM)

1810906

152

36.14

EUR

13:30:59

Euronext Dublin (XMSM)

1810904

175

36.13

EUR

13:31:04

Euronext Dublin (XMSM)

1811039

292

36.13

EUR

13:31:04

Euronext Dublin (XMSM)

1811037

175

36.15

EUR

13:32:51

Euronext Dublin (XMSM)

1812750

152

36.15

EUR

13:33:01

Euronext Dublin (XMSM)

1812841

175

36.15

EUR

13:33:01

Euronext Dublin (XMSM)

1812839

63

36.15

EUR

13:33:01

Euronext Dublin (XMSM)

1812843

152

36.15

EUR

13:33:01

Euronext Dublin (XMSM)

1812837

308

36.14

EUR

13:34:20

Euronext Dublin (XMSM)

1813970

88

36.13

EUR

13:34:24

Euronext Dublin (XMSM)

1814176

153

36.13

EUR

13:34:24

Euronext Dublin (XMSM)

1814174

152

36.13

EUR

13:34:24

Euronext Dublin (XMSM)

1814172

294

36.12

EUR

13:35:01

Euronext Dublin (XMSM)

1814826

259

36.11

EUR

13:36:08

Euronext Dublin (XMSM)

1815577

274

36.09

EUR

13:36:36

Euronext Dublin (XMSM)

1815850

143

36.07

EUR

13:37:26

Euronext Dublin (XMSM)

1816455

43

36.07

EUR

13:37:26

Euronext Dublin (XMSM)

1816453

175

36.07

EUR

13:37:36

Euronext Dublin (XMSM)

1816610

82

36.06

EUR

13:39:03

Euronext Dublin (XMSM)

1817702

114

36.06

EUR

13:39:09

Euronext Dublin (XMSM)

1817817

93

36.06

EUR

13:39:09

Euronext Dublin (XMSM)

1817815

175

36.06

EUR

13:39:09

Euronext Dublin (XMSM)

1817813

175

36.04

EUR

13:40:49

Euronext Dublin (XMSM)

1819325

153

36.04

EUR

13:40:49

Euronext Dublin (XMSM)

1819327

2

36.04

EUR

13:41:25

Euronext Dublin (XMSM)

1819934

84

36.05

EUR

13:42:24

Euronext Dublin (XMSM)

1820597

238

36.05

EUR

13:42:24

Euronext Dublin (XMSM)

1820595

154

36.05

EUR

13:43:08

Euronext Dublin (XMSM)

1821051

16

36.05

EUR

13:43:08

Euronext Dublin (XMSM)

1821039

153

36.05

EUR

13:43:08

Euronext Dublin (XMSM)

1821031

175

36.05

EUR

13:43:08

Euronext Dublin (XMSM)

1821029

175

36.05

EUR

13:43:08

Euronext Dublin (XMSM)

1821012

153

36.05

EUR

13:44:20

Euronext Dublin (XMSM)

1821762

285

36.05

EUR

13:44:20

Euronext Dublin (XMSM)

1821760

309

36.05

EUR

13:45:35

Euronext Dublin (XMSM)

1822839

7

36.15

EUR

13:47:44

Euronext Dublin (XMSM)

1824587

153

36.15

EUR

13:47:59

Euronext Dublin (XMSM)

1824751

153

36.15

EUR

13:47:59

Euronext Dublin (XMSM)

1824753

267

36.15

EUR

13:47:59

Euronext Dublin (XMSM)

1824738

18

36.15

EUR

13:47:59

Euronext Dublin (XMSM)

1824736

288

36.15

EUR

13:47:59

Euronext Dublin (XMSM)

1824734

301

36.15

EUR

13:49:11

Euronext Dublin (XMSM)

1825923

305

36.15

EUR

13:50:46

Euronext Dublin (XMSM)

1827173

110

36.19

EUR

13:52:21

Euronext Dublin (XMSM)

1828386

175

36.19

EUR

13:52:21

Euronext Dublin (XMSM)

1828384

292

36.19

EUR

13:52:21

Euronext Dublin (XMSM)

1828377

125

36.17

EUR

13:52:55

Euronext Dublin (XMSM)

1828881

175

36.17

EUR

13:52:55

Euronext Dublin (XMSM)

1828879

175

36.15

EUR

13:54:00

Euronext Dublin (XMSM)

1829809

152

36.14

EUR

13:54:28

Euronext Dublin (XMSM)

1830336

124

36.14

EUR

13:55:38

Euronext Dublin (XMSM)

1831464

149

36.14

EUR

13:55:42

Euronext Dublin (XMSM)

1831533

170

36.13

EUR

13:56:00

Euronext Dublin (XMSM)

1831745

148

36.13

EUR

13:56:21

Euronext Dublin (XMSM)

1832026

286

36.18

EUR

13:57:46

Euronext Dublin (XMSM)

1833276

273

36.19

EUR

13:59:51

Euronext Dublin (XMSM)

1834811

175

36.19

EUR

14:00:21

Euronext Dublin (XMSM)

1835303

115

36.19

EUR

14:00:21

Euronext Dublin (XMSM)

1835305

13

36.20

EUR

14:01:11

Euronext Dublin (XMSM)

1836055

152

36.20

EUR

14:01:11

Euronext Dublin (XMSM)

1836053

152

36.20

EUR

14:01:11

Euronext Dublin (XMSM)

1836051

105

36.19

EUR

14:01:11

Euronext Dublin (XMSM)

1836049

175

36.19

EUR

14:01:11

Euronext Dublin (XMSM)

1836047

115

36.19

EUR

14:02:36

Euronext Dublin (XMSM)

1837157

175

36.19

EUR

14:02:36

Euronext Dublin (XMSM)

1837155

143

36.19

EUR

14:02:36

Euronext Dublin (XMSM)

1837150

265

36.19

EUR

14:04:08

Euronext Dublin (XMSM)

1838578

321

36.19

EUR

14:04:48

Euronext Dublin (XMSM)

1839270

107

36.19

EUR

14:06:44

Euronext Dublin (XMSM)

1840916

152

36.19

EUR

14:06:44

Euronext Dublin (XMSM)

1840914

50

36.19

EUR

14:06:44

Euronext Dublin (XMSM)

1840912

164

36.18

EUR

14:06:55

Euronext Dublin (XMSM)

1841057

110

36.18

EUR

14:06:55

Euronext Dublin (XMSM)

1841059

88

36.17

EUR

14:07:49

Euronext Dublin (XMSM)

1841923

53

36.17

EUR

14:07:49

Euronext Dublin (XMSM)

1841919

175

36.17

EUR

14:07:49

Euronext Dublin (XMSM)

1841921

240

36.19

EUR

14:09:40

Euronext Dublin (XMSM)

1843415

98

36.18

EUR

14:09:45

Euronext Dublin (XMSM)

1843491

175

36.18

EUR

14:09:45

Euronext Dublin (XMSM)

1843489

175

36.17

EUR

14:10:31

Euronext Dublin (XMSM)

1844200

175

36.16

EUR

14:11:17

Euronext Dublin (XMSM)

1844933

152

36.16

EUR

14:12:13

Euronext Dublin (XMSM)

1845613

152

36.16

EUR

14:12:13

Euronext Dublin (XMSM)

1845611

117

36.16

EUR

14:13:12

Euronext Dublin (XMSM)

1846412

175

36.16

EUR

14:13:12

Euronext Dublin (XMSM)

1846410

292

36.16

EUR

14:15:09

Euronext Dublin (XMSM)

1848197

304

36.16

EUR

14:15:52

Euronext Dublin (XMSM)

1848858

72

36.15

EUR

14:16:07

Euronext Dublin (XMSM)

1849106

72

36.15

EUR

14:16:09

Euronext Dublin (XMSM)

1849143

140

36.15

EUR

14:16:09

Euronext Dublin (XMSM)

1849136

275

36.18

EUR

14:16:43

Euronext Dublin (XMSM)

1849835

175

36.19

EUR

14:18:18

Euronext Dublin (XMSM)

1851344

170

36.20

EUR

14:18:43

Euronext Dublin (XMSM)

1851733

170

36.23

EUR

14:20:01

Euronext Dublin (XMSM)

1852763

170

36.23

EUR

14:20:14

Euronext Dublin (XMSM)

1853054

170

36.24

EUR

14:20:20

Euronext Dublin (XMSM)

1853136

26

36.25

EUR

14:21:00

Euronext Dublin (XMSM)

1853681

270

36.25

EUR

14:21:00

Euronext Dublin (XMSM)

1853679

292

36.25

EUR

14:21:00

Euronext Dublin (XMSM)

1853677

88

36.26

EUR

14:22:56

Euronext Dublin (XMSM)

1855305

175

36.26

EUR

14:22:56

Euronext Dublin (XMSM)

1855303

312

36.25

EUR

14:23:16

Euronext Dublin (XMSM)

1855648

90

36.27

EUR

14:25:00

Euronext Dublin (XMSM)

1857247

223

36.27

EUR

14:25:00

Euronext Dublin (XMSM)

1857244

14

36.27

EUR

14:25:00

Euronext Dublin (XMSM)

1857183

300

36.27

EUR

14:25:00

Euronext Dublin (XMSM)

1857181

170

36.28

EUR

14:25:42

Euronext Dublin (XMSM)

1858067

296

36.30

EUR

14:27:28

Euronext Dublin (XMSM)

1859532

285

36.34

EUR

14:28:00

Euronext Dublin (XMSM)

1860586

147

36.35

EUR

14:28:08

Euronext Dublin (XMSM)

1861055

152

36.35

EUR

14:28:08

Euronext Dublin (XMSM)

1861053

68

36.34

EUR

14:29:02

Euronext Dublin (XMSM)

1862100

230

36.34

EUR

14:29:02

Euronext Dublin (XMSM)

1862098

313

36.34

EUR

14:29:48

Euronext Dublin (XMSM)

1862990

4

36.35

EUR

14:30:00

Euronext Dublin (XMSM)

1863728

143

36.35

EUR

14:30:00

Euronext Dublin (XMSM)

1863726

175

36.35

EUR

14:30:00

Euronext Dublin (XMSM)

1863724

175

36.34

EUR

14:30:02

Euronext Dublin (XMSM)

1864586

113

36.34

EUR

14:30:41

Euronext Dublin (XMSM)

1866654

174

36.34

EUR

14:30:41

Euronext Dublin (XMSM)

1866652

129

36.34

EUR

14:30:51

Euronext Dublin (XMSM)

1866956

132

36.34

EUR

14:30:51

Euronext Dublin (XMSM)

1866954

220

36.36

EUR

14:31:12

Euronext Dublin (XMSM)

1867795

241

36.36

EUR

14:31:12

Euronext Dublin (XMSM)

1867792

20

36.36

EUR

14:31:12

Euronext Dublin (XMSM)

1867790

158

36.34

EUR

14:31:17

Euronext Dublin (XMSM)

1868050

40

36.34

EUR

14:31:17

Euronext Dublin (XMSM)

1868048

70

36.34

EUR

14:31:17

Euronext Dublin (XMSM)

1868046

281

36.32

EUR

14:31:36

Euronext Dublin (XMSM)

1868671

13

36.32

EUR

14:31:36

Euronext Dublin (XMSM)

1868669

152

36.35

EUR

14:32:22

Euronext Dublin (XMSM)

1870446

147

36.35

EUR

14:32:22

Euronext Dublin (XMSM)

1870444

175

36.35

EUR

14:32:22

Euronext Dublin (XMSM)

1870442

91

36.35

EUR

14:32:22

Euronext Dublin (XMSM)

1870424

175

36.35

EUR

14:32:22

Euronext Dublin (XMSM)

1870422

200

36.36

EUR

14:32:40

Euronext Dublin (XMSM)

1870923

287

36.36

EUR

14:32:40

Euronext Dublin (XMSM)

1870921

175

36.33

EUR

14:33:08

Euronext Dublin (XMSM)

1872070

175

36.33

EUR

14:33:08

Euronext Dublin (XMSM)

1872064

274

36.33

EUR

14:33:32

Euronext Dublin (XMSM)

1872682

136

36.33

EUR

14:33:36

Euronext Dublin (XMSM)

1872812

66

36.33

EUR

14:33:36

Euronext Dublin (XMSM)

1872814

60

36.33

EUR

14:33:36

Euronext Dublin (XMSM)

1872816

152

36.31

EUR

14:33:53

Euronext Dublin (XMSM)

1873137

147

36.31

EUR

14:33:53

Euronext Dublin (XMSM)

1873135

4

36.31

EUR

14:33:53

Euronext Dublin (XMSM)

1873133

2

36.31

EUR

14:34:24

Euronext Dublin (XMSM)

1873979

337

36.31

EUR

14:34:24

Euronext Dublin (XMSM)

1873972

170

36.31

EUR

14:34:39

Euronext Dublin (XMSM)

1874367

36

36.31

EUR

14:34:51

Euronext Dublin (XMSM)

1874738

147

36.31

EUR

14:34:51

Euronext Dublin (XMSM)

1874736

175

36.31

EUR

14:34:51

Euronext Dublin (XMSM)

1874734

170

36.30

EUR

14:34:56

Euronext Dublin (XMSM)

1874934

40

36.33

EUR

14:35:35

Euronext Dublin (XMSM)

1876502

73

36.33

EUR

14:35:35

Euronext Dublin (XMSM)

1876500

151

36.33

EUR

14:35:35

Euronext Dublin (XMSM)

1876498

132

36.32

EUR

14:35:51

Euronext Dublin (XMSM)

1877093

130

36.32

EUR

14:35:51

Euronext Dublin (XMSM)

1877095

170

36.33

EUR

14:36:43

Euronext Dublin (XMSM)

1878363

324

36.33

EUR

14:36:43

Euronext Dublin (XMSM)

1878361

3

36.34

EUR

14:36:43

Euronext Dublin (XMSM)

1878354

284

36.33

EUR

14:36:48

Euronext Dublin (XMSM)

1878457

248

36.29

EUR

14:37:04

Euronext Dublin (XMSM)

1879080

152

36.27

EUR

14:37:26

Euronext Dublin (XMSM)

1879854

50

36.29

EUR

14:37:55

Euronext Dublin (XMSM)

1880483

175

36.29

EUR

14:37:55

Euronext Dublin (XMSM)

1880481

324

36.29

EUR

14:38:03

Euronext Dublin (XMSM)

1880751

129

36.25

EUR

14:38:34

Euronext Dublin (XMSM)

1881661

195

36.25

EUR

14:38:34

Euronext Dublin (XMSM)

1881659

52

36.25

EUR

14:39:09

Euronext Dublin (XMSM)

1882508

231

36.25

EUR

14:39:09

Euronext Dublin (XMSM)

1882506

114

36.25

EUR

14:39:42

Euronext Dublin (XMSM)

1883448

175

36.25

EUR

14:39:42

Euronext Dublin (XMSM)

1883446

175

36.25

EUR

14:39:57

Euronext Dublin (XMSM)

1883819

109

36.25

EUR

14:39:57

Euronext Dublin (XMSM)

1883821

138

36.29

EUR

14:40:39

Euronext Dublin (XMSM)

1884942

152

36.29

EUR

14:40:39

Euronext Dublin (XMSM)

1884940

32

36.29

EUR

14:40:39

Euronext Dublin (XMSM)

1884925

263

36.29

EUR

14:40:39

Euronext Dublin (XMSM)

1884923

288

36.31

EUR

14:40:53

Euronext Dublin (XMSM)

1885335

166

36.30

EUR

14:41:53

Euronext Dublin (XMSM)

1886550

102

36.30

EUR

14:41:53

Euronext Dublin (XMSM)

1886548

258

36.30

EUR

14:42:08

Euronext Dublin (XMSM)

1886995

250

36.37

EUR

14:42:40

Euronext Dublin (XMSM)

1887881

273

36.36

EUR

14:42:47

Euronext Dublin (XMSM)

1888006

306

36.35

EUR

14:43:09

Euronext Dublin (XMSM)

1888509

150

36.35

EUR

14:43:57

Euronext Dublin (XMSM)

1889450

175

36.35

EUR

14:43:57

Euronext Dublin (XMSM)

1889448

157

36.34

EUR

14:44:14

Euronext Dublin (XMSM)

1889840

143

36.34

EUR

14:44:14

Euronext Dublin (XMSM)

1889838

118

36.35

EUR

14:45:03

Euronext Dublin (XMSM)

1891817

112

36.35

EUR

14:45:03

Euronext Dublin (XMSM)

1891819

14

36.35

EUR

14:45:06

Euronext Dublin (XMSM)

1892116

152

36.35

EUR

14:45:06

Euronext Dublin (XMSM)

1892114

152

36.35

EUR

14:45:06

Euronext Dublin (XMSM)

1892112

56

36.35

EUR

14:45:06

Euronext Dublin (XMSM)

1892105

152

36.37

EUR

14:46:05

Euronext Dublin (XMSM)

1893485

152

36.37

EUR

14:46:05

Euronext Dublin (XMSM)

1893483

175

36.37

EUR

14:46:05

Euronext Dublin (XMSM)

1893481

175

36.36

EUR

14:46:30

Euronext Dublin (XMSM)

1894051

90

36.36

EUR

14:46:55

Euronext Dublin (XMSM)

1894465

178

36.36

EUR

14:46:55

Euronext Dublin (XMSM)

1894445

50

36.35

EUR

14:47:02

Euronext Dublin (XMSM)

1894735

229

36.35

EUR

14:47:02

Euronext Dublin (XMSM)

1894733

87

36.35

EUR

14:47:25

Euronext Dublin (XMSM)

1895284

175

36.33

EUR

14:47:55

Euronext Dublin (XMSM)

1895914

121

36.33

EUR

14:47:55

Euronext Dublin (XMSM)

1895916

29

36.33

EUR

14:47:55

Euronext Dublin (XMSM)

1895903

27

36.33

EUR

14:48:16

Euronext Dublin (XMSM)

1896529

286

36.33

EUR

14:48:16

Euronext Dublin (XMSM)

1896527

152

36.34

EUR

14:49:18

Euronext Dublin (XMSM)

1897948

152

36.34

EUR

14:49:18

Euronext Dublin (XMSM)

1897946

2

36.34

EUR

14:49:18

Euronext Dublin (XMSM)

1897944

63

36.36

EUR

14:49:43

Euronext Dublin (XMSM)

1898606

230

36.36

EUR

14:49:51

Euronext Dublin (XMSM)

1898728

291

36.36

EUR

14:49:51

Euronext Dublin (XMSM)

1898724

19

36.35

EUR

14:50:06

Euronext Dublin (XMSM)

1899227

152

36.35

EUR

14:50:06

Euronext Dublin (XMSM)

1899225

152

36.35

EUR

14:50:06

Euronext Dublin (XMSM)

1899223

35

36.35

EUR

14:51:03

Euronext Dublin (XMSM)

1900581

116

36.35

EUR

14:51:03

Euronext Dublin (XMSM)

1900574

175

36.35

EUR

14:51:03

Euronext Dublin (XMSM)

1900572

156

36.34

EUR

14:51:46

Euronext Dublin (XMSM)

1901575

118

36.34

EUR

14:51:53

Euronext Dublin (XMSM)

1901680

43

36.34

EUR

14:51:53

Euronext Dublin (XMSM)

1901678

175

36.34

EUR

14:51:53

Euronext Dublin (XMSM)

1901676

152

36.34

EUR

14:52:05

Euronext Dublin (XMSM)

1901961

149

36.33

EUR

14:53:17

Euronext Dublin (XMSM)

1903662

152

36.33

EUR

14:53:17

Euronext Dublin (XMSM)

1903660

175

36.33

EUR

14:53:17

Euronext Dublin (XMSM)

1903658

260

36.34

EUR

14:54:12

Euronext Dublin (XMSM)

1905180

126

36.34

EUR

14:54:12

Euronext Dublin (XMSM)

1905178

175

36.34

EUR

14:54:12

Euronext Dublin (XMSM)

1905176

152

36.34

EUR

14:54:13

Euronext Dublin (XMSM)

1905210

139

36.34

EUR

14:54:13

Euronext Dublin (XMSM)

1905208

261

36.33

EUR

14:54:55

Euronext Dublin (XMSM)

1906246

149

36.34

EUR

14:55:49

Euronext Dublin (XMSM)

1907519

50

36.34

EUR

14:55:49

Euronext Dublin (XMSM)

1907517

170

36.35

EUR

14:56:10

Euronext Dublin (XMSM)

1908179

287

36.35

EUR

14:56:10

Euronext Dublin (XMSM)

1908177

325

36.34

EUR

14:56:35

Euronext Dublin (XMSM)

1908761

180

36.34

EUR

14:57:00

Euronext Dublin (XMSM)

1909408

319

36.35

EUR

14:57:48

Euronext Dublin (XMSM)

1910880

307

36.33

EUR

14:58:30

Euronext Dublin (XMSM)

1911985

149

36.33

EUR

14:58:33

Euronext Dublin (XMSM)

1912055

175

36.33

EUR

14:58:33

Euronext Dublin (XMSM)

1912053

2

36.32

EUR

14:59:13

Euronext Dublin (XMSM)

1913154

127

36.32

EUR

14:59:15

Euronext Dublin (XMSM)

1913233

175

36.32

EUR

14:59:15

Euronext Dublin (XMSM)

1913231

149

36.28

EUR

14:59:52

Euronext Dublin (XMSM)

1914307

110

36.28

EUR

14:59:52

Euronext Dublin (XMSM)

1914305

272

36.26

EUR

15:00:13

Euronext Dublin (XMSM)

1915557

89

36.25

EUR

15:00:54

Euronext Dublin (XMSM)

1917001

152

36.25

EUR

15:00:54

Euronext Dublin (XMSM)

1916999

127

36.25

EUR

15:00:54

Euronext Dublin (XMSM)

1916997

72

36.24

EUR

15:01:13

Euronext Dublin (XMSM)

1917624

113

36.24

EUR

15:01:16

Euronext Dublin (XMSM)

1917754

152

36.24

EUR

15:01:16

Euronext Dublin (XMSM)

1917752

82

36.24

EUR

15:02:05

Euronext Dublin (XMSM)

1919196

82

36.24

EUR

15:02:05

Euronext Dublin (XMSM)

1919192

111

36.24

EUR

15:02:05

Euronext Dublin (XMSM)

1919190

64

36.24

EUR

15:02:05

Euronext Dublin (XMSM)

1919183

167

36.24

EUR

15:02:06

Euronext Dublin (XMSM)

1919287

152

36.23

EUR

15:02:18

Euronext Dublin (XMSM)

1919634

149

36.23

EUR

15:02:18

Euronext Dublin (XMSM)

1919632

2

36.22

EUR

15:03:08

Euronext Dublin (XMSM)

1920898

149

36.22

EUR

15:03:10

Euronext Dublin (XMSM)

1920940

152

36.22

EUR

15:03:10

Euronext Dublin (XMSM)

1920938

4

36.22

EUR

15:03:10

Euronext Dublin (XMSM)

1920936

48

36.22

EUR

15:03:11

Euronext Dublin (XMSM)

1920968

111

36.22

EUR

15:03:17

Euronext Dublin (XMSM)

1921100

64

36.22

EUR

15:03:39

Euronext Dublin (XMSM)

1921728

3

36.22

EUR

15:03:39

Euronext Dublin (XMSM)

1921726

119

36.22

EUR

15:03:39

Euronext Dublin (XMSM)

1921732

130

36.22

EUR

15:03:39

Euronext Dublin (XMSM)

1921730

50

36.26

EUR

15:04:00

Euronext Dublin (XMSM)

1922352

312

36.26

EUR

15:04:14

Euronext Dublin (XMSM)

1922676

142

36.24

EUR

15:04:32

Euronext Dublin (XMSM)

1923317

323

36.25

EUR

15:05:15

Euronext Dublin (XMSM)

1924784

283

36.24

EUR

15:05:23

Euronext Dublin (XMSM)

1924974

297

36.23

EUR

15:05:54

Euronext Dublin (XMSM)

1926574

175

36.20

EUR

15:06:39

Euronext Dublin (XMSM)

1927717

122

36.20

EUR

15:06:43

Euronext Dublin (XMSM)

1927871

175

36.20

EUR

15:06:43

Euronext Dublin (XMSM)

1927869

290

36.19

EUR

15:06:43

Euronext Dublin (XMSM)

1927867

132

36.18

EUR

15:07:28

Euronext Dublin (XMSM)

1929133

175

36.17

EUR

15:07:33

Euronext Dublin (XMSM)

1929293

272

36.16

EUR

15:08:19

Euronext Dublin (XMSM)

1930774

120

36.16

EUR

15:08:19

Euronext Dublin (XMSM)

1930772

119

36.16

EUR

15:08:19

Euronext Dublin (XMSM)

1930767

262

36.13

EUR

15:08:53

Euronext Dublin (XMSM)

1931948

175

36.13

EUR

15:09:06

Euronext Dublin (XMSM)

1932403

62

36.11

EUR

15:09:48

Euronext Dublin (XMSM)

1933490

175

36.11

EUR

15:09:51

Euronext Dublin (XMSM)

1933582

127

36.11

EUR

15:09:51

Euronext Dublin (XMSM)

1933569

78

36.11

EUR

15:09:51

Euronext Dublin (XMSM)

1933567

240

36.10

EUR

15:10:10

Euronext Dublin (XMSM)

1934301

22

36.10

EUR

15:10:42

Euronext Dublin (XMSM)

1935101

41

36.10

EUR

15:10:42

Euronext Dublin (XMSM)

1935099

251

36.10

EUR

15:10:42

Euronext Dublin (XMSM)

1935097

156

36.10

EUR

15:11:21

Euronext Dublin (XMSM)

1936064

87

36.09

EUR

15:11:44

Euronext Dublin (XMSM)

1936485

175

36.09

EUR

15:11:44

Euronext Dublin (XMSM)

1936483

68

36.09

EUR

15:11:58

Euronext Dublin (XMSM)

1936808

118

36.09

EUR

15:11:58

Euronext Dublin (XMSM)

1936806

121

36.09

EUR

15:11:58

Euronext Dublin (XMSM)

1936804

174

36.08

EUR

15:12:37

Euronext Dublin (XMSM)

1938028

149

36.10

EUR

15:13:14

Euronext Dublin (XMSM)

1939186

152

36.10

EUR

15:13:14

Euronext Dublin (XMSM)

1939184

138

36.08

EUR

15:13:21

Euronext Dublin (XMSM)

1939347

292

36.10

EUR

15:13:51

Euronext Dublin (XMSM)

1940264

72

36.12

EUR

15:14:38

Euronext Dublin (XMSM)

1941389

324

36.11

EUR

15:14:41

Euronext Dublin (XMSM)

1941497

175

36.11

EUR

15:15:00

Euronext Dublin (XMSM)

1942138

175

36.10

EUR

15:15:17

Euronext Dublin (XMSM)

1942854

152

36.13

EUR

15:15:42

Euronext Dublin (XMSM)

1943970

149

36.13

EUR

15:15:42

Euronext Dublin (XMSM)

1943968

297

36.09

EUR

15:16:15

Euronext Dublin (XMSM)

1945016

175

36.10

EUR

15:16:41

Euronext Dublin (XMSM)

1945968

175

36.09

EUR

15:16:57

Euronext Dublin (XMSM)

1946284

175

36.09

EUR

15:17:33

Euronext Dublin (XMSM)

1947202

79

36.08

EUR

15:17:41

Euronext Dublin (XMSM)

1947549

175

36.08

EUR

15:17:50

Euronext Dublin (XMSM)

1947762

54

36.07

EUR

15:18:24

Euronext Dublin (XMSM)

1948665

124

36.07

EUR

15:18:24

Euronext Dublin (XMSM)

1948667

43

36.07

EUR

15:18:24

Euronext Dublin (XMSM)

1948663

64

36.07

EUR

15:18:24

Euronext Dublin (XMSM)

1948661

175

36.07

EUR

15:19:27

Euronext Dublin (XMSM)

1950441

102

36.07

EUR

15:19:33

Euronext Dublin (XMSM)

1950561

43

36.07

EUR

15:19:33

Euronext Dublin (XMSM)

1950558

175

36.07

EUR

15:19:33

Euronext Dublin (XMSM)

1950555

38

36.07

EUR

15:19:52

Euronext Dublin (XMSM)

1951120

149

36.07

EUR

15:19:52

Euronext Dublin (XMSM)

1951118

43

36.07

EUR

15:19:52

Euronext Dublin (XMSM)

1951116

64

36.07

EUR

15:19:52

Euronext Dublin (XMSM)

1951114

90

36.07

EUR

15:19:52

Euronext Dublin (XMSM)

1951076

145

36.09

EUR

15:20:28

Euronext Dublin (XMSM)

1952082

149

36.09

EUR

15:20:28

Euronext Dublin (XMSM)

1952080

175

36.05

EUR

15:21:06

Euronext Dublin (XMSM)

1953484

56

36.05

EUR

15:21:10

Euronext Dublin (XMSM)

1953636

233

36.05

EUR

15:21:10

Euronext Dublin (XMSM)

1953634

175

36.09

EUR

15:21:47

Euronext Dublin (XMSM)

1954664

460

36.10

EUR

15:23:00

Euronext Dublin (XMSM)

1956433

199

36.10

EUR

15:23:00

Euronext Dublin (XMSM)

1956429

87

36.10

EUR

15:23:00

Euronext Dublin (XMSM)

1956431

60

36.09

EUR

15:24:00

Euronext Dublin (XMSM)

1958042

2

36.09

EUR

15:24:33

Euronext Dublin (XMSM)

1959271

103

36.09

EUR

15:24:33

Euronext Dublin (XMSM)

1959264

21

36.09

EUR

15:24:33

Euronext Dublin (XMSM)

1959251

196

36.09

EUR

15:24:33

Euronext Dublin (XMSM)

1959249

41

36.09

EUR

15:24:48

Euronext Dublin (XMSM)

1959657

152

36.09

EUR

15:24:48

Euronext Dublin (XMSM)

1959655

76

36.09

EUR

15:24:48

Euronext Dublin (XMSM)

1959653

152

36.09

EUR

15:24:48

Euronext Dublin (XMSM)

1959651

149

36.09

EUR

15:24:48

Euronext Dublin (XMSM)

1959649

149

36.10

EUR

15:25:47

Euronext Dublin (XMSM)

1963614

175

36.10

EUR

15:25:47

Euronext Dublin (XMSM)

1963612

168

36.10

EUR

15:26:01

Euronext Dublin (XMSM)

1963883

131

36.10

EUR

15:26:01

Euronext Dublin (XMSM)

1963881

64

36.10

EUR

15:26:42

Euronext Dublin (XMSM)

1964806

132

36.10

EUR

15:26:42

Euronext Dublin (XMSM)

1964803

281

36.13

EUR

15:26:54

Euronext Dublin (XMSM)

1965149

128

36.12

EUR

15:27:15

Euronext Dublin (XMSM)

1965644

152

36.12

EUR

15:27:15

Euronext Dublin (XMSM)

1965642

87

36.14

EUR

15:28:07

Euronext Dublin (XMSM)

1966622

175

36.14

EUR

15:28:07

Euronext Dublin (XMSM)

1966620

175

36.14

EUR

15:28:30

Euronext Dublin (XMSM)

1967165

175

36.14

EUR

15:28:33

Euronext Dublin (XMSM)

1967224

265

36.12

EUR

15:28:51

Euronext Dublin (XMSM)

1967771

34

36.11

EUR

15:29:36

Euronext Dublin (XMSM)

1969103

282

36.11

EUR

15:29:36

Euronext Dublin (XMSM)

1969101

174

36.10

EUR

15:29:43

Euronext Dublin (XMSM)

1969336

203

36.10

EUR

15:30:40

Euronext Dublin (XMSM)

1970838

82

36.10

EUR

15:30:40

Euronext Dublin (XMSM)

1970826

175

36.09

EUR

15:31:06

Euronext Dublin (XMSM)

1971506

43

36.09

EUR

15:31:06

Euronext Dublin (XMSM)

1971503

175

36.09

EUR

15:31:06

Euronext Dublin (XMSM)

1971489

300

36.08

EUR

15:31:34

Euronext Dublin (XMSM)

1972141

236

36.07

EUR

15:32:00

Euronext Dublin (XMSM)

1972666

8

36.07

EUR

15:32:00

Euronext Dublin (XMSM)

1972664

19

36.07

EUR

15:32:00

Euronext Dublin (XMSM)

1972662

71

36.06

EUR

15:32:16

Euronext Dublin (XMSM)

1973157

109

36.05

EUR

15:33:02

Euronext Dublin (XMSM)

1974215

5

36.05

EUR

15:33:02

Euronext Dublin (XMSM)

1974213

175

36.05

EUR

15:33:02

Euronext Dublin (XMSM)

1974167

134

36.05

EUR

15:33:02

Euronext Dublin (XMSM)

1974165

172

36.05

EUR

15:33:03

Euronext Dublin (XMSM)

1974262

322

36.04

EUR

15:33:30

Euronext Dublin (XMSM)

1974819

257

36.03

EUR

15:34:14

Euronext Dublin (XMSM)

1976019

147

36.03

EUR

15:35:07

Euronext Dublin (XMSM)

1977403

175

36.03

EUR

15:35:07

Euronext Dublin (XMSM)

1977398

175

36.03

EUR

15:35:08

Euronext Dublin (XMSM)

1977465

149

36.03

EUR

15:36:05

Euronext Dublin (XMSM)

1979026

77

36.03

EUR

15:36:05

Euronext Dublin (XMSM)

1979024

149

36.03

EUR

15:36:05

Euronext Dublin (XMSM)

1979014

152

36.03

EUR

15:36:05

Euronext Dublin (XMSM)

1979012

70

36.03

EUR

15:36:26

Euronext Dublin (XMSM)

1979579

175

36.03

EUR

15:36:28

Euronext Dublin (XMSM)

1979641

46

36.02

EUR

15:37:01

Euronext Dublin (XMSM)

1980510

175

36.02

EUR

15:37:01

Euronext Dublin (XMSM)

1980508

149

36.02

EUR

15:37:01

Euronext Dublin (XMSM)

1980506

216

36.03

EUR

15:37:42

Euronext Dublin (XMSM)

1981583

167

36.04

EUR

15:38:24

Euronext Dublin (XMSM)

1982822

88

36.04

EUR

15:38:32

Euronext Dublin (XMSM)

1983149

242

36.06

EUR

15:38:57

Euronext Dublin (XMSM)

1983961

24

36.06

EUR

15:38:57

Euronext Dublin (XMSM)

1983959

58

36.06

EUR

15:39:20

Euronext Dublin (XMSM)

1984847

79

36.07

EUR

15:39:37

Euronext Dublin (XMSM)

1985518

50

36.07

EUR

15:39:37

Euronext Dublin (XMSM)

1985520

175

36.07

EUR

15:39:38

Euronext Dublin (XMSM)

1985534

50

36.07

EUR

15:39:38

Euronext Dublin (XMSM)

1985536

50

36.07

EUR

15:39:46

Euronext Dublin (XMSM)

1985701

175

36.07

EUR

15:39:46

Euronext Dublin (XMSM)

1985699

92

36.06

EUR

15:39:57

Euronext Dublin (XMSM)

1985987

149

36.06

EUR

15:39:57

Euronext Dublin (XMSM)

1985985

50

36.06

EUR

15:39:57

Euronext Dublin (XMSM)

1985983

149

36.05

EUR

15:40:34

Euronext Dublin (XMSM)

1987309

175

36.05

EUR

15:40:47

Euronext Dublin (XMSM)

1987543

67

36.07

EUR

15:41:24

Euronext Dublin (XMSM)

1988675

152

36.07

EUR

15:41:24

Euronext Dublin (XMSM)

1988673

175

36.07

EUR

15:41:24

Euronext Dublin (XMSM)

1988671

67

36.12

EUR

15:42:41

Euronext Dublin (XMSM)

1990876

80

36.12

EUR

15:42:41

Euronext Dublin (XMSM)

1990874

400

36.12

EUR

15:42:41

Euronext Dublin (XMSM)

1990872

50

36.12

EUR

15:42:58

Euronext Dublin (XMSM)

1991244

175

36.12

EUR

15:42:58

Euronext Dublin (XMSM)

1991242

152

36.12

EUR

15:43:16

Euronext Dublin (XMSM)

1991714

175

36.11

EUR

15:43:29

Euronext Dublin (XMSM)

1991987

101

36.11

EUR

15:44:07

Euronext Dublin (XMSM)

1992918

175

36.11

EUR

15:44:07

Euronext Dublin (XMSM)

1992915

313

36.10

EUR

15:44:51

Euronext Dublin (XMSM)

1993737

64

36.10

EUR

15:44:54

Euronext Dublin (XMSM)

1993880

221

36.09

EUR

15:45:07

Euronext Dublin (XMSM)

1994155

175

36.10

EUR

15:45:47

Euronext Dublin (XMSM)

1995148

175

36.10

EUR

15:45:51

Euronext Dublin (XMSM)

1995228

128

36.10

EUR

15:46:20

Euronext Dublin (XMSM)

1995884

175

36.10

EUR

15:46:20

Euronext Dublin (XMSM)

1995882

29

36.08

EUR

15:46:49

Euronext Dublin (XMSM)

1996885

181

36.08

EUR

15:46:49

Euronext Dublin (XMSM)

1996869

68

36.08

EUR

15:46:49

Euronext Dublin (XMSM)

1996867

149

36.11

EUR

15:48:08

Euronext Dublin (XMSM)

1998653

152

36.11

EUR

15:48:08

Euronext Dublin (XMSM)

1998655

113

36.11

EUR

15:48:08

Euronext Dublin (XMSM)

1998644

150

36.11

EUR

15:48:08

Euronext Dublin (XMSM)

1998642

175

36.11

EUR

15:48:17

Euronext Dublin (XMSM)

1998856

67

36.10

EUR

15:48:45

Euronext Dublin (XMSM)

1999372

43

36.10

EUR

15:48:45

Euronext Dublin (XMSM)

1999370

101

36.10

EUR

15:49:12

Euronext Dublin (XMSM)

1999977

214

36.10

EUR

15:49:12

Euronext Dublin (XMSM)

1999975

292

36.09

EUR

15:49:37

Euronext Dublin (XMSM)

2000496

16

36.09

EUR

15:50:11

Euronext Dublin (XMSM)

2001437

303

36.09

EUR

15:50:11

Euronext Dublin (XMSM)

2001435

157

36.09

EUR

15:50:45

Euronext Dublin (XMSM)

2002203

153

36.09

EUR

15:50:53

Euronext Dublin (XMSM)

2002393

45

36.10

EUR

15:52:02

Euronext Dublin (XMSM)

2003732

455

36.11

EUR

15:52:27

Euronext Dublin (XMSM)

2004291

149

36.11

EUR

15:52:40

Euronext Dublin (XMSM)

2004606

6

36.11

EUR

15:52:40

Euronext Dublin (XMSM)

2004610

152

36.11

EUR

15:52:40

Euronext Dublin (XMSM)

2004608

273

36.11

EUR

15:52:40

Euronext Dublin (XMSM)

2004596

86

36.11

EUR

15:53:39

Euronext Dublin (XMSM)

2005981

345

36.11

EUR

15:53:39

Euronext Dublin (XMSM)

2005979

175

36.12

EUR

15:54:06

Euronext Dublin (XMSM)

2006547

175

36.12

EUR

15:54:06

Euronext Dublin (XMSM)

2006536

175

36.12

EUR

15:55:04

Euronext Dublin (XMSM)

2007732

125

36.12

EUR

15:55:05

Euronext Dublin (XMSM)

2007742

175

36.12

EUR

15:55:05

Euronext Dublin (XMSM)

2007740

175

36.13

EUR

15:55:40

Euronext Dublin (XMSM)

2008470

320

36.12

EUR

15:55:52

Euronext Dublin (XMSM)

2008811

322

36.12

EUR

15:56:24

Euronext Dublin (XMSM)

2009647

373

36.13

EUR

15:57:39

Euronext Dublin (XMSM)

2011171

50

36.13

EUR

15:57:50

Euronext Dublin (XMSM)

2011563

175

36.13

EUR

15:57:58

Euronext Dublin (XMSM)

2011745

107

36.13

EUR

15:57:58

Euronext Dublin (XMSM)

2011747

82

36.12

EUR

15:58:26

Euronext Dublin (XMSM)

2012319

99

36.12

EUR

15:58:26

Euronext Dublin (XMSM)

2012321

79

36.12

EUR

15:58:26

Euronext Dublin (XMSM)

2012316

104

36.12

EUR

15:58:48

Euronext Dublin (XMSM)

2012699

68

36.12

EUR

15:58:48

Euronext Dublin (XMSM)

2012697

248

36.13

EUR

16:00:00

Euronext Dublin (XMSM)

2016247

111

36.13

EUR

16:00:19

Euronext Dublin (XMSM)

2017164

152

36.13

EUR

16:00:19

Euronext Dublin (XMSM)

2017162

344

36.13

EUR

16:00:19

Euronext Dublin (XMSM)

2017160

189

36.13

EUR

16:00:38

Euronext Dublin (XMSM)

2017546

175

36.13

EUR

16:01:03

Euronext Dublin (XMSM)

2018145

81

36.14

EUR

16:01:54

Euronext Dublin (XMSM)

2019304

115

36.14

EUR

16:01:54

Euronext Dublin (XMSM)

2019302

58

36.14

EUR

16:01:55

Euronext Dublin (XMSM)

2019333

225

36.14

EUR

16:01:55

Euronext Dublin (XMSM)

2019331

244

36.14

EUR

16:02:18

Euronext Dublin (XMSM)

2019798

9

36.14

EUR

16:02:18

Euronext Dublin (XMSM)

2019796

33

36.14

EUR

16:02:18

Euronext Dublin (XMSM)

2019794

111

36.13

EUR

16:02:37

Euronext Dublin (XMSM)

2020224

70

36.13

EUR

16:03:17

Euronext Dublin (XMSM)

2021153

149

36.13

EUR

16:03:17

Euronext Dublin (XMSM)

2021151

175

36.13

EUR

16:03:17

Euronext Dublin (XMSM)

2021149

57

36.12

EUR

16:04:06

Euronext Dublin (XMSM)

2022249

40

36.12

EUR

16:04:06

Euronext Dublin (XMSM)

2022247

202

36.12

EUR

16:04:06

Euronext Dublin (XMSM)

2022235

321

36.10

EUR

16:04:16

Euronext Dublin (XMSM)

2022569

267

36.12

EUR

16:05:26

Euronext Dublin (XMSM)

2024037

293

36.12

EUR

16:05:43

Euronext Dublin (XMSM)

2024348

175

36.11

EUR

16:06:00

Euronext Dublin (XMSM)

2024713

83

36.12

EUR

16:06:41

Euronext Dublin (XMSM)

2025847

175

36.12

EUR

16:07:12

Euronext Dublin (XMSM)

2026566

389

36.12

EUR

16:07:12

Euronext Dublin (XMSM)

2026563

115

36.14

EUR

16:07:39

Euronext Dublin (XMSM)

2027168

127

36.14

EUR

16:07:39

Euronext Dublin (XMSM)

2027166

149

36.14

EUR

16:07:49

Euronext Dublin (XMSM)

2027388

149

36.14

EUR

16:08:08

Euronext Dublin (XMSM)

2027846

135

36.14

EUR

16:08:08

Euronext Dublin (XMSM)

2027848

43

36.14

EUR

16:08:37

Euronext Dublin (XMSM)

2028406

175

36.14

EUR

16:08:37

Euronext Dublin (XMSM)

2028404

125

36.12

EUR

16:09:13

Euronext Dublin (XMSM)

2029584

149

36.12

EUR

16:09:13

Euronext Dublin (XMSM)

2029582

254

36.11

EUR

16:10:12

Euronext Dublin (XMSM)

2031186

23

36.11

EUR

16:10:12

Euronext Dublin (XMSM)

2031184

171

36.11

EUR

16:10:30

Euronext Dublin (XMSM)

2031536

51

36.11

EUR

16:10:30

Euronext Dublin (XMSM)

2031534

101

36.11

EUR

16:10:30

Euronext Dublin (XMSM)

2031532

143

36.10

EUR

16:11:04

Euronext Dublin (XMSM)

2032427

175

36.10

EUR

16:11:04

Euronext Dublin (XMSM)

2032425

288

36.07

EUR

16:11:30

Euronext Dublin (XMSM)

2033217

133

36.05

EUR

16:12:03

Euronext Dublin (XMSM)

2034231

149

36.06

EUR

16:12:31

Euronext Dublin (XMSM)

2034926

115

36.06

EUR

16:12:31

Euronext Dublin (XMSM)

2034928

300

36.11

EUR

16:13:45

Euronext Dublin (XMSM)

2037320

322

36.11

EUR

16:13:45

Euronext Dublin (XMSM)

2037318

120

36.12

EUR

16:14:07

Euronext Dublin (XMSM)

2037891

162

36.12

EUR

16:14:07

Euronext Dublin (XMSM)

2037889

147

36.16

EUR

16:14:34

Euronext Dublin (XMSM)

2039228

175

36.16

EUR

16:14:34

Euronext Dublin (XMSM)

2039226

262

36.21

EUR

16:15:40

Euronext Dublin (XMSM)

2041199

21

36.21

EUR

16:15:41

Euronext Dublin (XMSM)

2041233

16

36.21

EUR

16:15:47

Euronext Dublin (XMSM)

2041400

152

36.21

EUR

16:15:47

Euronext Dublin (XMSM)

2041398

149

36.21

EUR

16:15:47

Euronext Dublin (XMSM)

2041396

263

36.20

EUR

16:16:30

Euronext Dublin (XMSM)

2042671

41

36.20

EUR

16:16:30

Euronext Dublin (XMSM)

2042669

175

36.20

EUR

16:16:56

Euronext Dublin (XMSM)

2043242

175

36.20

EUR

16:17:13

Euronext Dublin (XMSM)

2043727

122

36.20

EUR

16:18:06

Euronext Dublin (XMSM)

2045328

213

36.20

EUR

16:18:06

Euronext Dublin (XMSM)

2045322

180

36.20

EUR

16:18:06

Euronext Dublin (XMSM)

2045326

1

36.20

EUR

16:18:06

Euronext Dublin (XMSM)

2045324

133

36.20

EUR

16:18:06

Euronext Dublin (XMSM)

2045320

 

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
 
 
POSBKABQCBDDOBD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings