Transaction in Own Shares

RNS Number : 1893N
CRH PLC
19 January 2023
 

CRH plc

Transaction in Own Shares

 

19th January 2023

 

CRH plc ("CRH") announces that on 18th January 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

79,662

Highest price paid per share:

€ 41.8600

Lowest price paid per share:

€ 41.2050

Volume weighted average price paid:

€ 41.5551

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 7,748,537 of its ordinary shares in treasury which represents 1.03% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,391,801 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 18th January 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

18th January 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 41.5551

79,662

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

1

41.78

EUR

08:14:59

Euronext Dublin (XMSM)

0XL3A0000000000089GEUK

1

41.80

EUR

08:16:16

Euronext Dublin (XMSM)

0XL310000000000089GEL6

1

41.79

EUR

08:16:25

Euronext Dublin (XMSM)

0XL340000000000089GFBA

3

41.79

EUR

08:16:25

Euronext Dublin (XMSM)

0XL310000000000089GELL

1

41.79

EUR

08:16:25

Euronext Dublin (XMSM)

0XL3A0000000000089GF27

1

41.79

EUR

08:16:25

Euronext Dublin (XMSM)

0XL310000000000089GELM

1

41.79

EUR

08:16:26

Euronext Dublin (XMSM)

0XL3A0000000000089GF28

1

41.74

EUR

08:18:42

Euronext Dublin (XMSM)

0XL310000000000089GETG

1

41.74

EUR

08:18:42

Euronext Dublin (XMSM)

0XL310000000000089GETH

1

41.74

EUR

08:18:42

Euronext Dublin (XMSM)

0XL3A0000000000089GF6S

1

41.64

EUR

08:24:23

Euronext Dublin (XMSM)

0XL3A0000000000089GFI3

1

41.62

EUR

08:25:25

Euronext Dublin (XMSM)

0XL310000000000089GFG5

1

41.54

EUR

08:27:55

Euronext Dublin (XMSM)

0XL3A0000000000089GFNM

93

41.60

EUR

08:31:16

Euronext Dublin (XMSM)

0XL310000000000089GFVK

78

41.63

EUR

08:32:28

Euronext Dublin (XMSM)

0XL310000000000089GG36

83

41.60

EUR

08:35:08

Euronext Dublin (XMSM)

0XL310000000000089GGB9

123

41.60

EUR

08:36:19

Euronext Dublin (XMSM)

0XL310000000000089GGEK

79

41.60

EUR

08:36:34

Euronext Dublin (XMSM)

0XL310000000000089GGF3

71

41.59

EUR

08:36:56

Euronext Dublin (XMSM)

0XL310000000000089GGFS

103

41.59

EUR

08:38:05

Euronext Dublin (XMSM)

0XL310000000000089GGJ4

77

41.59

EUR

08:38:05

Euronext Dublin (XMSM)

0XL310000000000089GGJ5

113

41.59

EUR

08:38:24

Euronext Dublin (XMSM)

0XL310000000000089GGJU

256

41.60

EUR

08:38:59

Euronext Dublin (XMSM)

0XL310000000000089GGKR

32

41.59

EUR

08:38:59

Euronext Dublin (XMSM)

0XL310000000000089GGKT

151

41.59

EUR

08:38:59

Euronext Dublin (XMSM)

0XL310000000000089GGKS

131

41.62

EUR

08:39:12

Euronext Dublin (XMSM)

0XL310000000000089GGLQ

105

41.62

EUR

08:39:12

Euronext Dublin (XMSM)

0XL310000000000089GGLP

213

41.61

EUR

08:40:11

Euronext Dublin (XMSM)

0XL310000000000089GGNP

190

41.60

EUR

08:40:20

Euronext Dublin (XMSM)

0XL310000000000089GGNV

21

41.60

EUR

08:40:20

Euronext Dublin (XMSM)

0XL310000000000089GGNU

68

41.59

EUR

08:40:26

Euronext Dublin (XMSM)

0XL310000000000089GGO5

172

41.62

EUR

08:40:59

Euronext Dublin (XMSM)

0XL310000000000089GGPA

76

41.61

EUR

08:41:01

Euronext Dublin (XMSM)

0XL310000000000089GGPH

111

41.60

EUR

08:41:45

Euronext Dublin (XMSM)

0XL310000000000089GGR0

195

41.62

EUR

08:41:50

Euronext Dublin (XMSM)

0XL310000000000089GGR8

217

41.62

EUR

08:42:31

Euronext Dublin (XMSM)

0XL310000000000089GGS9

150

41.62

EUR

08:42:31

Euronext Dublin (XMSM)

0XL310000000000089GGSA

144

41.67

EUR

08:44:42

Euronext Dublin (XMSM)

0XL310000000000089GH1R

15

41.67

EUR

08:44:42

Euronext Dublin (XMSM)

0XL310000000000089GH1Q

106

41.66

EUR

08:44:46

Euronext Dublin (XMSM)

0XL310000000000089GH23

115

41.67

EUR

08:45:47

Euronext Dublin (XMSM)

0XL310000000000089GH4F

103

41.65

EUR

08:46:19

Euronext Dublin (XMSM)

0XL310000000000089GH6D

110

41.65

EUR

08:46:19

Euronext Dublin (XMSM)

0XL310000000000089GH6C

68

41.63

EUR

08:46:36

Euronext Dublin (XMSM)

0XL310000000000089GH6R

83

41.60

EUR

08:48:10

Euronext Dublin (XMSM)

0XL310000000000089GHA3

91

41.56

EUR

08:49:08

Euronext Dublin (XMSM)

0XL310000000000089GHCM

81

41.54

EUR

08:49:40

Euronext Dublin (XMSM)

0XL310000000000089GHDO

102

41.55

EUR

08:51:06

Euronext Dublin (XMSM)

0XL310000000000089GHIL

89

41.52

EUR

08:51:15

Euronext Dublin (XMSM)

0XL310000000000089GHJ3

99

41.52

EUR

08:51:15

Euronext Dublin (XMSM)

0XL310000000000089GHJ4

87

41.51

EUR

08:51:16

Euronext Dublin (XMSM)

0XL310000000000089GHJ5

93

41.52

EUR

08:51:29

Euronext Dublin (XMSM)

0XL310000000000089GHJT

155

41.52

EUR

08:51:30

Euronext Dublin (XMSM)

0XL310000000000089GHJU

94

41.52

EUR

08:51:40

Euronext Dublin (XMSM)

0XL310000000000089GHK6

207

41.52

EUR

08:52:04

Euronext Dublin (XMSM)

0XL310000000000089GHLD

102

41.53

EUR

08:52:58

Euronext Dublin (XMSM)

0XL310000000000089GHMO

137

41.53

EUR

08:52:58

Euronext Dublin (XMSM)

0XL310000000000089GHMP

145

41.47

EUR

08:53:33

Euronext Dublin (XMSM)

0XL310000000000089GHNV

27

41.47

EUR

08:53:33

Euronext Dublin (XMSM)

0XL310000000000089GHO0

49

41.47

EUR

08:53:33

Euronext Dublin (XMSM)

0XL310000000000089GHO1

129

41.48

EUR

08:53:36

Euronext Dublin (XMSM)

0XL310000000000089GHO2

80

41.46

EUR

08:55:52

Euronext Dublin (XMSM)

0XL310000000000089GHS4

99

41.45

EUR

08:55:53

Euronext Dublin (XMSM)

0XL310000000000089GHSA

46

41.44

EUR

08:56:15

Euronext Dublin (XMSM)

0XL310000000000089GHST

44

41.44

EUR

08:56:53

Euronext Dublin (XMSM)

0XL310000000000089GHU0

24

41.43

EUR

08:57:01

Euronext Dublin (XMSM)

0XL310000000000089GHUC

47

41.43

EUR

08:57:01

Euronext Dublin (XMSM)

0XL310000000000089GHUB

17

41.43

EUR

08:57:01

Euronext Dublin (XMSM)

0XL310000000000089GHUA

83

41.41

EUR

08:57:34

Euronext Dublin (XMSM)

0XL310000000000089GHVE

114

41.42

EUR

08:58:47

Euronext Dublin (XMSM)

0XL310000000000089GI40

72

41.45

EUR

08:59:19

Euronext Dublin (XMSM)

0XL310000000000089GI60

95

41.46

EUR

08:59:40

Euronext Dublin (XMSM)

0XL310000000000089GI6O

102

41.45

EUR

08:59:50

Euronext Dublin (XMSM)

0XL310000000000089GI75

68

41.41

EUR

09:00:58

Euronext Dublin (XMSM)

0XL310000000000089GI9H

74

41.37

EUR

09:02:08

Euronext Dublin (XMSM)

0XL310000000000089GIC4

98

41.37

EUR

09:03:52

Euronext Dublin (XMSM)

0XL310000000000089GIFE

86

41.37

EUR

09:04:00

Euronext Dublin (XMSM)

0XL310000000000089GIFR

85

41.36

EUR

09:04:02

Euronext Dublin (XMSM)

0XL310000000000089GIG1

134

41.33

EUR

09:05:47

Euronext Dublin (XMSM)

0XL310000000000089GIKV

7

41.33

EUR

09:05:48

Euronext Dublin (XMSM)

0XL310000000000089GIL0

93

41.33

EUR

09:06:48

Euronext Dublin (XMSM)

0XL310000000000089GINI

49

41.33

EUR

09:06:48

Euronext Dublin (XMSM)

0XL310000000000089GINH

105

41.31

EUR

09:06:54

Euronext Dublin (XMSM)

0XL310000000000089GINV

78

41.34

EUR

09:08:01

Euronext Dublin (XMSM)

0XL310000000000089GIRD

73

41.31

EUR

09:08:04

Euronext Dublin (XMSM)

0XL310000000000089GIRL

83

41.33

EUR

09:09:33

Euronext Dublin (XMSM)

0XL310000000000089GIV1

31

41.31

EUR

09:10:18

Euronext Dublin (XMSM)

0XL310000000000089GJ0B

42

41.31

EUR

09:10:18

Euronext Dublin (XMSM)

0XL310000000000089GJ0A

107

41.31

EUR

09:10:38

Euronext Dublin (XMSM)

0XL310000000000089GJ0R

6

41.28

EUR

09:11:59

Euronext Dublin (XMSM)

0XL310000000000089GJ42

130

41.28

EUR

09:11:59

Euronext Dublin (XMSM)

0XL310000000000089GJ43

112

41.27

EUR

09:12:03

Euronext Dublin (XMSM)

0XL310000000000089GJ47

70

41.25

EUR

09:12:11

Euronext Dublin (XMSM)

0XL310000000000089GJ4I

142

41.25

EUR

09:12:53

Euronext Dublin (XMSM)

0XL310000000000089GJ6L

105

41.24

EUR

09:13:24

Euronext Dublin (XMSM)

0XL310000000000089GJ80

127

41.22

EUR

09:13:49

Euronext Dublin (XMSM)

0XL310000000000089GJ90

8

41.21

EUR

09:14:40

Euronext Dublin (XMSM)

0XL310000000000089GJAO

32

41.21

EUR

09:14:46

Euronext Dublin (XMSM)

0XL310000000000089GJAV

91

41.22

EUR

09:15:12

Euronext Dublin (XMSM)

0XL310000000000089GJBR

21

41.22

EUR

09:15:12

Euronext Dublin (XMSM)

0XL310000000000089GJBQ

83

41.23

EUR

09:16:46

Euronext Dublin (XMSM)

0XL310000000000089GJGL

97

41.23

EUR

09:18:30

Euronext Dublin (XMSM)

0XL310000000000089GJJH

84

41.22

EUR

09:19:03

Euronext Dublin (XMSM)

0XL310000000000089GJKO

115

41.22

EUR

09:19:03

Euronext Dublin (XMSM)

0XL310000000000089GJKP

87

41.21

EUR

09:19:59

Euronext Dublin (XMSM)

0XL310000000000089GJN2

113

41.25

EUR

09:22:34

Euronext Dublin (XMSM)

0XL310000000000089GJSF

114

41.25

EUR

09:22:59

Euronext Dublin (XMSM)

0XL310000000000089GJT6

134

41.27

EUR

09:23:30

Euronext Dublin (XMSM)

0XL310000000000089GJUA

121

41.27

EUR

09:23:52

Euronext Dublin (XMSM)

0XL310000000000089GJV0

11

41.27

EUR

09:23:52

Euronext Dublin (XMSM)

0XL310000000000089GJUV

114

41.35

EUR

09:25:48

Euronext Dublin (XMSM)

0XL310000000000089GK2K

120

41.34

EUR

09:26:12

Euronext Dublin (XMSM)

0XL310000000000089GK37

158

41.33

EUR

09:26:19

Euronext Dublin (XMSM)

0XL310000000000089GK3D

78

41.34

EUR

09:27:05

Euronext Dublin (XMSM)

0XL310000000000089GK5B

103

41.32

EUR

09:27:05

Euronext Dublin (XMSM)

0XL310000000000089GK5C

133

41.34

EUR

09:28:31

Euronext Dublin (XMSM)

0XL310000000000089GK8S

67

41.33

EUR

09:29:03

Euronext Dublin (XMSM)

0XL310000000000089GK9P

71

41.33

EUR

09:30:50

Euronext Dublin (XMSM)

0XL310000000000089GKDI

71

41.32

EUR

09:31:08

Euronext Dublin (XMSM)

0XL310000000000089GKEG

86

41.33

EUR

09:31:49

Euronext Dublin (XMSM)

0XL310000000000089GKFR

164

41.36

EUR

09:35:25

Euronext Dublin (XMSM)

0XL310000000000089GKOV

77

41.35

EUR

09:35:28

Euronext Dublin (XMSM)

0XL310000000000089GKP6

67

41.34

EUR

09:35:28

Euronext Dublin (XMSM)

0XL310000000000089GKP7

88

41.33

EUR

09:40:26

Euronext Dublin (XMSM)

0XL310000000000089GL4N

39

41.33

EUR

09:40:30

Euronext Dublin (XMSM)

0XL310000000000089GL4U

23

41.33

EUR

09:40:30

Euronext Dublin (XMSM)

0XL310000000000089GL4T

23

41.33

EUR

09:40:30

Euronext Dublin (XMSM)

0XL310000000000089GL4V

121

41.37

EUR

09:43:19

Euronext Dublin (XMSM)

0XL310000000000089GLAK

58

41.42

EUR

09:44:52

Euronext Dublin (XMSM)

0XL310000000000089GLDB

56

41.42

EUR

09:44:52

Euronext Dublin (XMSM)

0XL310000000000089GLDC

111

41.41

EUR

09:45:12

Euronext Dublin (XMSM)

0XL310000000000089GLE3

138

41.40

EUR

09:45:16

Euronext Dublin (XMSM)

0XL310000000000089GLE7

87

41.40

EUR

09:45:37

Euronext Dublin (XMSM)

0XL310000000000089GLES

77

41.38

EUR

09:46:04

Euronext Dublin (XMSM)

0XL310000000000089GLGJ

94

41.39

EUR

09:50:40

Euronext Dublin (XMSM)

0XL310000000000089GLR4

223

41.38

EUR

09:50:40

Euronext Dublin (XMSM)

0XL310000000000089GLR6

93

41.36

EUR

09:51:23

Euronext Dublin (XMSM)

0XL310000000000089GLT9

68

41.38

EUR

09:53:13

Euronext Dublin (XMSM)

0XL310000000000089GM0J

140

41.38

EUR

09:54:01

Euronext Dublin (XMSM)

0XL310000000000089GM2Q

83

41.41

EUR

09:59:21

Euronext Dublin (XMSM)

0XL310000000000089GMCR

110

41.40

EUR

09:59:30

Euronext Dublin (XMSM)

0XL310000000000089GMD2

134

41.39

EUR

09:59:33

Euronext Dublin (XMSM)

0XL310000000000089GMD6

70

41.38

EUR

10:00:44

Euronext Dublin (XMSM)

0XL310000000000089GMFR

69

41.37

EUR

10:00:55

Euronext Dublin (XMSM)

0XL310000000000089GMGE

13

41.35

EUR

10:03:16

Euronext Dublin (XMSM)

0XL310000000000089GMLS

67

41.35

EUR

10:03:16

Euronext Dublin (XMSM)

0XL310000000000089GMLT

97

41.34

EUR

10:03:26

Euronext Dublin (XMSM)

0XL310000000000089GMMA

111

41.32

EUR

10:04:28

Euronext Dublin (XMSM)

0XL310000000000089GMO1

140

41.33

EUR

10:06:56

Euronext Dublin (XMSM)

0XL310000000000089GMUF

119

41.32

EUR

10:07:12

Euronext Dublin (XMSM)

0XL310000000000089GMVB

182

41.35

EUR

10:11:39

Euronext Dublin (XMSM)

0XL310000000000089GN8P

114

41.35

EUR

10:13:07

Euronext Dublin (XMSM)

0XL310000000000089GNCR

130

41.33

EUR

10:13:09

Euronext Dublin (XMSM)

0XL310000000000089GNCT

161

41.33

EUR

10:13:20

Euronext Dublin (XMSM)

0XL310000000000089GNDD

106

41.32

EUR

10:13:22

Euronext Dublin (XMSM)

0XL310000000000089GNDG

108

41.34

EUR

10:15:17

Euronext Dublin (XMSM)

0XL310000000000089GNIE

136

41.36

EUR

10:18:04

Euronext Dublin (XMSM)

0XL310000000000089GNQF

102

41.35

EUR

10:18:35

Euronext Dublin (XMSM)

0XL310000000000089GNSA

74

41.34

EUR

10:18:35

Euronext Dublin (XMSM)

0XL310000000000089GNSB

95

41.33

EUR

10:18:39

Euronext Dublin (XMSM)

0XL310000000000089GNSC

67

41.33

EUR

10:20:01

Euronext Dublin (XMSM)

0XL310000000000089GNV6

72

41.32

EUR

10:20:32

Euronext Dublin (XMSM)

0XL310000000000089GO0T

142

41.34

EUR

10:22:19

Euronext Dublin (XMSM)

0XL310000000000089GO4D

81

41.34

EUR

10:22:54

Euronext Dublin (XMSM)

0XL310000000000089GO58

166

41.32

EUR

10:23:07

Euronext Dublin (XMSM)

0XL310000000000089GO5N

126

41.35

EUR

10:27:17

Euronext Dublin (XMSM)

0XL310000000000089GOEV

91

41.35

EUR

10:28:02

Euronext Dublin (XMSM)

0XL310000000000089GOGP

91

41.34

EUR

10:28:02

Euronext Dublin (XMSM)

0XL310000000000089GOGU

92

41.36

EUR

10:29:00

Euronext Dublin (XMSM)

0XL310000000000089GOIB

108

41.35

EUR

10:29:01

Euronext Dublin (XMSM)

0XL310000000000089GOIH

15

41.38

EUR

10:31:19

Euronext Dublin (XMSM)

0XL310000000000089GOM8

60

41.38

EUR

10:31:19

Euronext Dublin (XMSM)

0XL310000000000089GOMC

112

41.36

EUR

10:31:54

Euronext Dublin (XMSM)

0XL310000000000089GONV

88

41.35

EUR

10:32:29

Euronext Dublin (XMSM)

0XL310000000000089GOPD

70

41.33

EUR

10:35:38

Euronext Dublin (XMSM)

0XL310000000000089GP0N

76

41.32

EUR

10:35:44

Euronext Dublin (XMSM)

0XL310000000000089GP0Q

50

41.32

EUR

10:35:46

Euronext Dublin (XMSM)

0XL310000000000089GP0T

79

41.33

EUR

10:36:19

Euronext Dublin (XMSM)

0XL310000000000089GP33

137

41.34

EUR

10:40:43

Euronext Dublin (XMSM)

0XL310000000000089GPEA

75

41.33

EUR

10:40:44

Euronext Dublin (XMSM)

0XL310000000000089GPEH

133

41.34

EUR

10:42:10

Euronext Dublin (XMSM)

0XL310000000000089GPHO

73

41.32

EUR

10:42:24

Euronext Dublin (XMSM)

0XL310000000000089GPIF

56

41.32

EUR

10:42:24

Euronext Dublin (XMSM)

0XL310000000000089GPIG

87

41.32

EUR

10:42:28

Euronext Dublin (XMSM)

0XL310000000000089GPIP

74

41.33

EUR

10:43:30

Euronext Dublin (XMSM)

0XL310000000000089GPKA

117

41.34

EUR

10:47:46

Euronext Dublin (XMSM)

0XL310000000000089GPS0

94

41.33

EUR

10:49:58

Euronext Dublin (XMSM)

0XL310000000000089GPVH

87

41.32

EUR

10:49:58

Euronext Dublin (XMSM)

0XL310000000000089GPVG

143

41.32

EUR

10:49:58

Euronext Dublin (XMSM)

0XL310000000000089GPVI

60

41.31

EUR

10:50:09

Euronext Dublin (XMSM)

0XL310000000000089GQ02

50

41.31

EUR

10:50:09

Euronext Dublin (XMSM)

0XL310000000000089GQ03

71

41.30

EUR

10:50:38

Euronext Dublin (XMSM)

0XL310000000000089GQ1A

32

41.30

EUR

10:50:39

Euronext Dublin (XMSM)

0XL310000000000089GQ1B

59

41.32

EUR

10:51:08

Euronext Dublin (XMSM)

0XL310000000000089GQ1U

77

41.32

EUR

10:51:08

Euronext Dublin (XMSM)

0XL310000000000089GQ1V

70

41.30

EUR

10:52:57

Euronext Dublin (XMSM)

0XL310000000000089GQ5J

71

41.29

EUR

10:53:02

Euronext Dublin (XMSM)

0XL310000000000089GQ5M

71

41.29

EUR

10:53:10

Euronext Dublin (XMSM)

0XL310000000000089GQ62

16

41.29

EUR

10:53:28

Euronext Dublin (XMSM)

0XL310000000000089GQ6R

65

41.29

EUR

10:53:29

Euronext Dublin (XMSM)

0XL310000000000089GQ6T

120

41.29

EUR

10:53:39

Euronext Dublin (XMSM)

0XL310000000000089GQ7D

76

41.29

EUR

10:54:57

Euronext Dublin (XMSM)

0XL310000000000089GQ9B

90

41.29

EUR

10:54:57

Euronext Dublin (XMSM)

0XL310000000000089GQ9C

78

41.28

EUR

10:55:28

Euronext Dublin (XMSM)

0XL310000000000089GQA8

119

41.28

EUR

10:55:35

Euronext Dublin (XMSM)

0XL310000000000089GQAM

69

41.27

EUR

10:55:41

Euronext Dublin (XMSM)

0XL310000000000089GQBB

128

41.27

EUR

10:56:46

Euronext Dublin (XMSM)

0XL310000000000089GQDG

78

41.26

EUR

10:57:05

Euronext Dublin (XMSM)

0XL310000000000089GQDS

179

41.25

EUR

10:58:21

Euronext Dublin (XMSM)

0XL310000000000089GQGB

60

41.24

EUR

10:58:29

Euronext Dublin (XMSM)

0XL310000000000089GQGH

15

41.24

EUR

10:58:29

Euronext Dublin (XMSM)

0XL310000000000089GQGJ

65

41.22

EUR

10:58:58

Euronext Dublin (XMSM)

0XL310000000000089GQHA

101

41.22

EUR

10:59:55

Euronext Dublin (XMSM)

0XL310000000000089GQJD

98

41.23

EUR

11:01:02

Euronext Dublin (XMSM)

0XL310000000000089GQLL

69

41.24

EUR

11:01:45

Euronext Dublin (XMSM)

0XL310000000000089GQN9

85

41.24

EUR

11:01:45

Euronext Dublin (XMSM)

0XL310000000000089GQNA

143

41.23

EUR

11:04:01

Euronext Dublin (XMSM)

0XL310000000000089GQT4

103

41.22

EUR

11:05:27

Euronext Dublin (XMSM)

0XL310000000000089GR0B

77

41.22

EUR

11:05:33

Euronext Dublin (XMSM)

0XL310000000000089GR0L

90

41.23

EUR

11:06:16

Euronext Dublin (XMSM)

0XL310000000000089GR27

78

41.27

EUR

11:08:54

Euronext Dublin (XMSM)

0XL310000000000089GR61

90

41.29

EUR

11:09:17

Euronext Dublin (XMSM)

0XL310000000000089GR6Q

32

41.28

EUR

11:09:37

Euronext Dublin (XMSM)

0XL310000000000089GR77

21

41.28

EUR

11:09:37

Euronext Dublin (XMSM)

0XL310000000000089GR78

23

41.28

EUR

11:09:37

Euronext Dublin (XMSM)

0XL310000000000089GR76

135

41.26

EUR

11:10:01

Euronext Dublin (XMSM)

0XL310000000000089GR8D

77

41.33

EUR

11:11:47

Euronext Dublin (XMSM)

0XL310000000000089GRAS

91

41.33

EUR

11:12:39

Euronext Dublin (XMSM)

0XL310000000000089GRBO

87

41.31

EUR

11:13:30

Euronext Dublin (XMSM)

0XL310000000000089GRCR

92

41.30

EUR

11:13:30

Euronext Dublin (XMSM)

0XL310000000000089GRCS

75

41.29

EUR

11:14:01

Euronext Dublin (XMSM)

0XL310000000000089GRDJ

30

41.28

EUR

11:15:48

Euronext Dublin (XMSM)

0XL310000000000089GRFP

90

41.28

EUR

11:16:24

Euronext Dublin (XMSM)

0XL310000000000089GRGP

87

41.28

EUR

11:16:31

Euronext Dublin (XMSM)

0XL310000000000089GRH2

83

41.27

EUR

11:17:50

Euronext Dublin (XMSM)

0XL310000000000089GRIF

126

41.27

EUR

11:20:09

Euronext Dublin (XMSM)

0XL310000000000089GRLP

71

41.25

EUR

11:20:32

Euronext Dublin (XMSM)

0XL310000000000089GRMK

152

41.29

EUR

11:21:46

Euronext Dublin (XMSM)

0XL310000000000089GRO8

96

41.34

EUR

11:23:50

Euronext Dublin (XMSM)

0XL310000000000089GRRH

100

41.33

EUR

11:24:09

Euronext Dublin (XMSM)

0XL310000000000089GRS0

74

41.40

EUR

11:27:41

Euronext Dublin (XMSM)

0XL310000000000089GS23

74

41.43

EUR

11:28:24

Euronext Dublin (XMSM)

0XL310000000000089GS2V

88

41.42

EUR

11:29:02

Euronext Dublin (XMSM)

0XL310000000000089GS40

97

41.41

EUR

11:29:02

Euronext Dublin (XMSM)

0XL310000000000089GS41

94

41.44

EUR

11:30:09

Euronext Dublin (XMSM)

0XL310000000000089GS67

129

41.43

EUR

11:30:31

Euronext Dublin (XMSM)

0XL310000000000089GS6O

84

41.35

EUR

11:33:16

Euronext Dublin (XMSM)

0XL310000000000089GSB5

111

41.39

EUR

11:34:44

Euronext Dublin (XMSM)

0XL310000000000089GSDR

85

41.38

EUR

11:35:51

Euronext Dublin (XMSM)

0XL310000000000089GSGA

118

41.37

EUR

11:37:26

Euronext Dublin (XMSM)

0XL310000000000089GSI5

25

41.39

EUR

11:38:12

Euronext Dublin (XMSM)

0XL310000000000089GSKK

47

41.39

EUR

11:38:12

Euronext Dublin (XMSM)

0XL310000000000089GSKM

87

41.41

EUR

11:40:02

Euronext Dublin (XMSM)

0XL310000000000089GSOT

108

41.40

EUR

11:42:45

Euronext Dublin (XMSM)

0XL310000000000089GSTG

31

41.40

EUR

11:42:45

Euronext Dublin (XMSM)

0XL310000000000089GSTI

104

41.39

EUR

11:44:45

Euronext Dublin (XMSM)

0XL310000000000089GT1U

80

41.39

EUR

11:46:17

Euronext Dublin (XMSM)

0XL310000000000089GT4J

99

41.38

EUR

11:46:18

Euronext Dublin (XMSM)

0XL310000000000089GT4K

90

41.37

EUR

11:46:20

Euronext Dublin (XMSM)

0XL310000000000089GT4R

87

41.38

EUR

11:49:21

Euronext Dublin (XMSM)

0XL310000000000089GTAL

66

41.41

EUR

11:51:48

Euronext Dublin (XMSM)

0XL310000000000089GTEC

175

41.41

EUR

11:54:15

Euronext Dublin (XMSM)

0XL310000000000089GTHP

5

41.41

EUR

11:54:15

Euronext Dublin (XMSM)

0XL310000000000089GTHQ

175

41.43

EUR

11:56:05

Euronext Dublin (XMSM)

0XL310000000000089GTKN

4

41.43

EUR

11:56:05

Euronext Dublin (XMSM)

0XL310000000000089GTKO

31

41.43

EUR

11:56:58

Euronext Dublin (XMSM)

0XL310000000000089GTLT

88

41.43

EUR

11:56:58

Euronext Dublin (XMSM)

0XL310000000000089GTLU

113

41.43

EUR

11:58:15

Euronext Dublin (XMSM)

0XL310000000000089GTOM

79

41.43

EUR

11:58:38

Euronext Dublin (XMSM)

0XL310000000000089GTPH

58

41.42

EUR

12:00:06

Euronext Dublin (XMSM)

0XL310000000000089GTU6

70

41.42

EUR

12:00:06

Euronext Dublin (XMSM)

0XL310000000000089GTU7

96

41.43

EUR

12:00:36

Euronext Dublin (XMSM)

0XL310000000000089GTVB

94

41.47

EUR

12:02:17

Euronext Dublin (XMSM)

0XL310000000000089GU2D

38

41.46

EUR

12:03:11

Euronext Dublin (XMSM)

0XL310000000000089GU4B

29

41.46

EUR

12:03:11

Euronext Dublin (XMSM)

0XL310000000000089GU4C

38

41.46

EUR

12:03:11

Euronext Dublin (XMSM)

0XL310000000000089GU4D

86

41.46

EUR

12:04:50

Euronext Dublin (XMSM)

0XL310000000000089GU73

67

41.47

EUR

12:05:27

Euronext Dublin (XMSM)

0XL310000000000089GU89

204

41.45

EUR

12:05:47

Euronext Dublin (XMSM)

0XL310000000000089GU8R

83

41.45

EUR

12:06:31

Euronext Dublin (XMSM)

0XL310000000000089GUA2

13

41.45

EUR

12:07:46

Euronext Dublin (XMSM)

0XL310000000000089GUCB

45

41.45

EUR

12:07:46

Euronext Dublin (XMSM)

0XL310000000000089GUCC

9

41.45

EUR

12:07:46

Euronext Dublin (XMSM)

0XL310000000000089GUCD

89

41.44

EUR

12:08:10

Euronext Dublin (XMSM)

0XL310000000000089GUD6

89

41.42

EUR

12:09:21

Euronext Dublin (XMSM)

0XL310000000000089GUF6

82

41.42

EUR

12:10:49

Euronext Dublin (XMSM)

0XL310000000000089GUHI

84

41.41

EUR

12:11:42

Euronext Dublin (XMSM)

0XL310000000000089GUJE

121

41.40

EUR

12:12:10

Euronext Dublin (XMSM)

0XL310000000000089GUKH

67

41.40

EUR

12:12:56

Euronext Dublin (XMSM)

0XL310000000000089GULS

111

41.40

EUR

12:14:03

Euronext Dublin (XMSM)

0XL310000000000089GUNB

141

41.37

EUR

12:17:07

Euronext Dublin (XMSM)

0XL310000000000089GUTQ

90

41.37

EUR

12:18:42

Euronext Dublin (XMSM)

0XL310000000000089GV01

23

41.36

EUR

12:19:51

Euronext Dublin (XMSM)

0XL310000000000089GV2V

122

41.36

EUR

12:20:39

Euronext Dublin (XMSM)

0XL310000000000089GV4N

18

41.37

EUR

12:22:24

Euronext Dublin (XMSM)

0XL310000000000089GV8L

62

41.37

EUR

12:22:24

Euronext Dublin (XMSM)

0XL310000000000089GV8M

66

41.36

EUR

12:22:24

Euronext Dublin (XMSM)

0XL310000000000089GV8N

98

41.36

EUR

12:23:12

Euronext Dublin (XMSM)

0XL310000000000089GVAB

101

41.36

EUR

12:24:21

Euronext Dublin (XMSM)

0XL310000000000089GVCD

99

41.35

EUR

12:24:22

Euronext Dublin (XMSM)

0XL310000000000089GVCH

138

41.34

EUR

12:24:24

Euronext Dublin (XMSM)

0XL310000000000089GVCJ

80

41.28

EUR

12:26:03

Euronext Dublin (XMSM)

0XL310000000000089GVFB

99

41.29

EUR

12:27:58

Euronext Dublin (XMSM)

0XL310000000000089GVHT

80

41.30

EUR

12:28:56

Euronext Dublin (XMSM)

0XL310000000000089GVIV

76

41.29

EUR

12:31:39

Euronext Dublin (XMSM)

0XL310000000000089GVN7

121

41.28

EUR

12:31:42

Euronext Dublin (XMSM)

0XL310000000000089GVNA

60

41.27

EUR

12:32:09

Euronext Dublin (XMSM)

0XL310000000000089GVO0

52

41.27

EUR

12:32:09

Euronext Dublin (XMSM)

0XL310000000000089GVNV

67

41.24

EUR

12:34:32

Euronext Dublin (XMSM)

0XL310000000000089GVSB

94

41.24

EUR

12:34:43

Euronext Dublin (XMSM)

0XL310000000000089GVSG

144

41.27

EUR

12:36:21

Euronext Dublin (XMSM)

0XL310000000000089GVV1

84

41.26

EUR

12:40:40

Euronext Dublin (XMSM)

0XL310000000000089H06O

101

41.25

EUR

12:41:59

Euronext Dublin (XMSM)

0XL310000000000089H08K

98

41.26

EUR

12:43:32

Euronext Dublin (XMSM)

0XL310000000000089H0BT

97

41.26

EUR

12:45:04

Euronext Dublin (XMSM)

0XL310000000000089H0EH

135

41.25

EUR

12:46:47

Euronext Dublin (XMSM)

0XL310000000000089H0I2

30

41.24

EUR

12:46:51

Euronext Dublin (XMSM)

0XL310000000000089H0IJ

149

41.24

EUR

12:48:58

Euronext Dublin (XMSM)

0XL310000000000089H0LK

92

41.24

EUR

12:50:17

Euronext Dublin (XMSM)

0XL310000000000089H0NV

86

41.24

EUR

12:50:21

Euronext Dublin (XMSM)

0XL310000000000089H0O4

177

41.30

EUR

12:53:10

Euronext Dublin (XMSM)

0XL310000000000089H0SV

36

41.28

EUR

12:55:16

Euronext Dublin (XMSM)

0XL310000000000089H10E

1

41.29

EUR

12:56:00

Euronext Dublin (XMSM)

0XL310000000000089H11L

89

41.29

EUR

12:56:35

Euronext Dublin (XMSM)

0XL310000000000089H12K

113

41.31

EUR

12:59:25

Euronext Dublin (XMSM)

0XL310000000000089H186

76

41.29

EUR

13:01:54

Euronext Dublin (XMSM)

0XL310000000000089H1DN

91

41.28

EUR

13:02:44

Euronext Dublin (XMSM)

0XL310000000000089H1FB

71

41.26

EUR

13:07:03

Euronext Dublin (XMSM)

0XL310000000000089H1O8

81

41.26

EUR

13:07:03

Euronext Dublin (XMSM)

0XL310000000000089H1O9

11

41.24

EUR

13:07:25

Euronext Dublin (XMSM)

0XL310000000000089H1PA

78

41.24

EUR

13:07:25

Euronext Dublin (XMSM)

0XL310000000000089H1PB

122

41.30

EUR

13:11:36

Euronext Dublin (XMSM)

0XL310000000000089H1VV

67

41.29

EUR

13:12:05

Euronext Dublin (XMSM)

0XL310000000000089H20I

80

41.28

EUR

13:12:23

Euronext Dublin (XMSM)

0XL310000000000089H21K

67

41.27

EUR

13:13:48

Euronext Dublin (XMSM)

0XL310000000000089H22V

114

41.27

EUR

13:15:37

Euronext Dublin (XMSM)

0XL310000000000089H263

67

41.34

EUR

13:24:50

Euronext Dublin (XMSM)

0XL310000000000089H2PI

128

41.34

EUR

13:24:50

Euronext Dublin (XMSM)

0XL310000000000089H2PJ

95

41.34

EUR

13:24:50

Euronext Dublin (XMSM)

0XL310000000000089H2PG

38

41.34

EUR

13:24:50

Euronext Dublin (XMSM)

0XL310000000000089H2PH

139

41.34

EUR

13:25:33

Euronext Dublin (XMSM)

0XL310000000000089H2RB

215

41.33

EUR

13:25:58

Euronext Dublin (XMSM)

0XL310000000000089H2RV

2

41.33

EUR

13:26:03

Euronext Dublin (XMSM)

0XL310000000000089H2S2

157

41.37

EUR

13:29:00

Euronext Dublin (XMSM)

0XL310000000000089H322

129

41.36

EUR

13:29:30

Euronext Dublin (XMSM)

0XL310000000000089H33B

91

41.36

EUR

13:29:37

Euronext Dublin (XMSM)

0XL310000000000089H33D

22

41.36

EUR

13:29:43

Euronext Dublin (XMSM)

0XL310000000000089H33S

92

41.35

EUR

13:29:59

Euronext Dublin (XMSM)

0XL310000000000089H35D

79

41.43

EUR

13:30:05

Euronext Dublin (XMSM)

0XL310000000000089H39C

77

41.43

EUR

13:30:05

Euronext Dublin (XMSM)

0XL310000000000089H39B

87

41.40

EUR

13:30:05

Euronext Dublin (XMSM)

0XL310000000000089H39D

186

41.43

EUR

13:31:10

Euronext Dublin (XMSM)

0XL310000000000089H3MD

153

41.44

EUR

13:31:18

Euronext Dublin (XMSM)

0XL310000000000089H3N3

207

41.46

EUR

13:31:40

Euronext Dublin (XMSM)

0XL310000000000089H3PS

237

41.45

EUR

13:31:51

Euronext Dublin (XMSM)

0XL310000000000089H3QM

99

41.48

EUR

13:32:11

Euronext Dublin (XMSM)

0XL310000000000089H3SK

27

41.46

EUR

13:32:22

Euronext Dublin (XMSM)

0XL310000000000089H3T3

99

41.46

EUR

13:32:23

Euronext Dublin (XMSM)

0XL310000000000089H3T8

23

41.42

EUR

13:33:30

Euronext Dublin (XMSM)

0XL310000000000089H41H

124

41.42

EUR

13:33:33

Euronext Dublin (XMSM)

0XL310000000000089H41L

78

41.39

EUR

13:33:43

Euronext Dublin (XMSM)

0XL310000000000089H42Q

87

41.40

EUR

13:34:15

Euronext Dublin (XMSM)

0XL310000000000089H45V

11

41.40

EUR

13:34:15

Euronext Dublin (XMSM)

0XL310000000000089H45U

71

41.41

EUR

13:34:56

Euronext Dublin (XMSM)

0XL310000000000089H486

85

41.42

EUR

13:35:31

Euronext Dublin (XMSM)

0XL310000000000089H4A4

118

41.42

EUR

13:35:46

Euronext Dublin (XMSM)

0XL310000000000089H4AG

111

41.40

EUR

13:36:43

Euronext Dublin (XMSM)

0XL310000000000089H4DF

83

41.38

EUR

13:36:51

Euronext Dublin (XMSM)

0XL310000000000089H4EB

56

41.38

EUR

13:37:23

Euronext Dublin (XMSM)

0XL310000000000089H4FU

23

41.38

EUR

13:37:23

Euronext Dublin (XMSM)

0XL310000000000089H4FV

76

41.37

EUR

13:38:11

Euronext Dublin (XMSM)

0XL310000000000089H4HC

90

41.35

EUR

13:38:27

Euronext Dublin (XMSM)

0XL310000000000089H4IB

10

41.33

EUR

13:38:42

Euronext Dublin (XMSM)

0XL310000000000089H4IR

91

41.33

EUR

13:38:42

Euronext Dublin (XMSM)

0XL310000000000089H4IS

73

41.33

EUR

13:39:23

Euronext Dublin (XMSM)

0XL310000000000089H4L3

103

41.32

EUR

13:39:51

Euronext Dublin (XMSM)

0XL310000000000089H4MO

77

41.34

EUR

13:41:03

Euronext Dublin (XMSM)

0XL310000000000089H4OM

61

41.34

EUR

13:41:03

Euronext Dublin (XMSM)

0XL310000000000089H4OO

23

41.34

EUR

13:41:03

Euronext Dublin (XMSM)

0XL310000000000089H4OP

15

41.34

EUR

13:41:23

Euronext Dublin (XMSM)

0XL310000000000089H4PR

16

41.34

EUR

13:41:23

Euronext Dublin (XMSM)

0XL310000000000089H4PS

105

41.34

EUR

13:41:23

Euronext Dublin (XMSM)

0XL310000000000089H4PT

13

41.29

EUR

13:42:34

Euronext Dublin (XMSM)

0XL310000000000089H4T9

122

41.29

EUR

13:42:41

Euronext Dublin (XMSM)

0XL310000000000089H4TK

100

41.32

EUR

13:44:44

Euronext Dublin (XMSM)

0XL310000000000089H52R

6

41.35

EUR

13:46:36

Euronext Dublin (XMSM)

0XL310000000000089H57F

152

41.35

EUR

13:46:36

Euronext Dublin (XMSM)

0XL310000000000089H57G

88

41.34

EUR

13:46:39

Euronext Dublin (XMSM)

0XL310000000000089H57M

112

41.36

EUR

13:48:17

Euronext Dublin (XMSM)

0XL310000000000089H5CO

14

41.35

EUR

13:48:36

Euronext Dublin (XMSM)

0XL310000000000089H5DB

140

41.35

EUR

13:48:54

Euronext Dublin (XMSM)

0XL310000000000089H5DM

35

41.35

EUR

13:48:54

Euronext Dublin (XMSM)

0XL310000000000089H5DN

207

41.34

EUR

13:49:21

Euronext Dublin (XMSM)

0XL310000000000089H5EM

212

41.39

EUR

13:54:09

Euronext Dublin (XMSM)

0XL310000000000089H5SL

15

41.41

EUR

13:54:27

Euronext Dublin (XMSM)

0XL310000000000089H5TH

175

41.41

EUR

13:54:27

Euronext Dublin (XMSM)

0XL310000000000089H5TG

94

41.39

EUR

13:55:57

Euronext Dublin (XMSM)

0XL310000000000089H61N

63

41.40

EUR

13:56:45

Euronext Dublin (XMSM)

0XL310000000000089H64E

3

41.43

EUR

13:58:15

Euronext Dublin (XMSM)

0XL310000000000089H67E

81

41.43

EUR

13:58:15

Euronext Dublin (XMSM)

0XL310000000000089H67F

304

41.44

EUR

13:58:31

Euronext Dublin (XMSM)

0XL310000000000089H68J

73

41.44

EUR

13:59:14

Euronext Dublin (XMSM)

0XL310000000000089H6A8

161

41.42

EUR

13:59:21

Euronext Dublin (XMSM)

0XL310000000000089H6AD

143

41.43

EUR

14:00:31

Euronext Dublin (XMSM)

0XL310000000000089H6DV

86

41.42

EUR

14:00:35

Euronext Dublin (XMSM)

0XL310000000000089H6E7

54

41.42

EUR

14:00:35

Euronext Dublin (XMSM)

0XL310000000000089H6E6

3

41.44

EUR

14:03:12

Euronext Dublin (XMSM)

0XL310000000000089H6MC

123

41.44

EUR

14:03:12

Euronext Dublin (XMSM)

0XL310000000000089H6MD

151

41.51

EUR

14:04:36

Euronext Dublin (XMSM)

0XL310000000000089H6R0

123

41.51

EUR

14:04:36

Euronext Dublin (XMSM)

0XL310000000000089H6R1

150

41.51

EUR

14:04:36

Euronext Dublin (XMSM)

0XL310000000000089H6R2

136

41.52

EUR

14:04:39

Euronext Dublin (XMSM)

0XL310000000000089H6R6

89

41.49

EUR

14:04:48

Euronext Dublin (XMSM)

0XL310000000000089H6RE

177

41.58

EUR

14:08:07

Euronext Dublin (XMSM)

0XL310000000000089H762

183

41.58

EUR

14:08:29

Euronext Dublin (XMSM)

0XL310000000000089H77B

128

41.57

EUR

14:08:29

Euronext Dublin (XMSM)

0XL310000000000089H77C

40

41.56

EUR

14:08:32

Euronext Dublin (XMSM)

0XL310000000000089H77D

87

41.56

EUR

14:08:32

Euronext Dublin (XMSM)

0XL310000000000089H77E

137

41.55

EUR

14:08:39

Euronext Dublin (XMSM)

0XL310000000000089H77O

99

41.54

EUR

14:10:21

Euronext Dublin (XMSM)

0XL310000000000089H7CJ

26

41.54

EUR

14:10:21

Euronext Dublin (XMSM)

0XL310000000000089H7CK

58

41.54

EUR

14:10:21

Euronext Dublin (XMSM)

0XL310000000000089H7CL

100

41.53

EUR

14:11:02

Euronext Dublin (XMSM)

0XL310000000000089H7F3

112

41.53

EUR

14:12:24

Euronext Dublin (XMSM)

0XL310000000000089H7IN

113

41.54

EUR

14:16:59

Euronext Dublin (XMSM)

0XL310000000000089H7UA

169

41.54

EUR

14:16:59

Euronext Dublin (XMSM)

0XL310000000000089H7UB

270

41.54

EUR

14:17:04

Euronext Dublin (XMSM)

0XL310000000000089H7UH

92

41.53

EUR

14:17:07

Euronext Dublin (XMSM)

0XL310000000000089H7UQ

124

41.53

EUR

14:17:47

Euronext Dublin (XMSM)

0XL310000000000089H80O

50

41.53

EUR

14:17:47

Euronext Dublin (XMSM)

0XL310000000000089H80P

8

41.53

EUR

14:17:58

Euronext Dublin (XMSM)

0XL310000000000089H81F

88

41.52

EUR

14:18:03

Euronext Dublin (XMSM)

0XL310000000000089H821

113

41.55

EUR

14:19:45

Euronext Dublin (XMSM)

0XL310000000000089H86U

182

41.59

EUR

14:21:42

Euronext Dublin (XMSM)

0XL310000000000089H8D0

41

41.59

EUR

14:21:42

Euronext Dublin (XMSM)

0XL310000000000089H8D1

500

41.62

EUR

14:24:28

Euronext Dublin (XMSM)

0XL310000000000089H8KF

99

41.62

EUR

14:25:39

Euronext Dublin (XMSM)

0XL310000000000089H8P1

40

41.62

EUR

14:25:39

Euronext Dublin (XMSM)

0XL310000000000089H8P2

63

41.62

EUR

14:25:41

Euronext Dublin (XMSM)

0XL310000000000089H8P7

103

41.62

EUR

14:25:46

Euronext Dublin (XMSM)

0XL310000000000089H8PD

22

41.62

EUR

14:27:48

Euronext Dublin (XMSM)

0XL310000000000089H8VH

141

41.62

EUR

14:27:52

Euronext Dublin (XMSM)

0XL310000000000089H8VS

122

41.62

EUR

14:28:14

Euronext Dublin (XMSM)

0XL310000000000089H910

204

41.61

EUR

14:28:14

Euronext Dublin (XMSM)

0XL310000000000089H911

39

41.60

EUR

14:28:31

Euronext Dublin (XMSM)

0XL310000000000089H91R

19

41.60

EUR

14:28:32

Euronext Dublin (XMSM)

0XL310000000000089H91U

13

41.60

EUR

14:28:32

Euronext Dublin (XMSM)

0XL310000000000089H91V

40

41.60

EUR

14:28:32

Euronext Dublin (XMSM)

0XL310000000000089H920

13

41.64

EUR

14:30:08

Euronext Dublin (XMSM)

0XL310000000000089H99E

154

41.64

EUR

14:30:08

Euronext Dublin (XMSM)

0XL310000000000089H99F

134

41.67

EUR

14:31:19

Euronext Dublin (XMSM)

0XL310000000000089H9JA

175

41.67

EUR

14:31:19

Euronext Dublin (XMSM)

0XL310000000000089H9J9

133

41.67

EUR

14:31:19

Euronext Dublin (XMSM)

0XL310000000000089H9JB

21

41.66

EUR

14:31:32

Euronext Dublin (XMSM)

0XL310000000000089H9KK

190

41.66

EUR

14:31:32

Euronext Dublin (XMSM)

0XL310000000000089H9KN

54

41.66

EUR

14:31:32

Euronext Dublin (XMSM)

0XL310000000000089H9KO

194

41.65

EUR

14:31:34

Euronext Dublin (XMSM)

0XL310000000000089H9KV

45

41.65

EUR

14:31:34

Euronext Dublin (XMSM)

0XL310000000000089H9L0

300

41.64

EUR

14:31:34

Euronext Dublin (XMSM)

0XL310000000000089H9L1

27

41.64

EUR

14:31:37

Euronext Dublin (XMSM)

0XL310000000000089H9LB

8

41.64

EUR

14:31:37

Euronext Dublin (XMSM)

0XL310000000000089H9LC

77

41.64

EUR

14:31:37

Euronext Dublin (XMSM)

0XL310000000000089H9LA

44

41.63

EUR

14:31:50

Euronext Dublin (XMSM)

0XL310000000000089H9MJ

43

41.63

EUR

14:31:50

Euronext Dublin (XMSM)

0XL310000000000089H9MK

92

41.64

EUR

14:32:00

Euronext Dublin (XMSM)

0XL310000000000089H9NP

133

41.69

EUR

14:33:24

Euronext Dublin (XMSM)

0XL310000000000089H9TO

134

41.69

EUR

14:33:24

Euronext Dublin (XMSM)

0XL310000000000089H9TP

15

41.69

EUR

14:34:00

Euronext Dublin (XMSM)

0XL310000000000089HA05

55

41.69

EUR

14:34:00

Euronext Dublin (XMSM)

0XL310000000000089HA07

133

41.69

EUR

14:34:00

Euronext Dublin (XMSM)

0XL310000000000089HA09

134

41.69

EUR

14:34:00

Euronext Dublin (XMSM)

0XL310000000000089HA0A

239

41.69

EUR

14:34:26

Euronext Dublin (XMSM)

0XL310000000000089HA2H

252

41.68

EUR

14:34:58

Euronext Dublin (XMSM)

0XL310000000000089HA4K

32

41.67

EUR

14:35:02

Euronext Dublin (XMSM)

0XL310000000000089HA57

29

41.67

EUR

14:35:02

Euronext Dublin (XMSM)

0XL310000000000089HA59

95

41.67

EUR

14:35:02

Euronext Dublin (XMSM)

0XL310000000000089HA5C

155

41.68

EUR

14:35:18

Euronext Dublin (XMSM)

0XL310000000000089HA7B

102

41.68

EUR

14:35:31

Euronext Dublin (XMSM)

0XL310000000000089HA8D

80

41.71

EUR

14:36:37

Euronext Dublin (XMSM)

0XL310000000000089HAD6

151

41.70

EUR

14:36:40

Euronext Dublin (XMSM)

0XL310000000000089HADF

100

41.69

EUR

14:36:40

Euronext Dublin (XMSM)

0XL310000000000089HADG

53

41.69

EUR

14:36:40

Euronext Dublin (XMSM)

0XL310000000000089HADH

94

41.68

EUR

14:36:56

Euronext Dublin (XMSM)

0XL310000000000089HAEB

91

41.68

EUR

14:36:59

Euronext Dublin (XMSM)

0XL310000000000089HAEJ

89

41.67

EUR

14:37:01

Euronext Dublin (XMSM)

0XL310000000000089HAF7

5

41.67

EUR

14:37:01

Euronext Dublin (XMSM)

0XL310000000000089HAF8

80

41.65

EUR

14:37:11

Euronext Dublin (XMSM)

0XL310000000000089HAG6

68

41.66

EUR

14:37:47

Euronext Dublin (XMSM)

0XL310000000000089HAK0

99

41.73

EUR

14:38:37

Euronext Dublin (XMSM)

0XL310000000000089HANM

18

41.73

EUR

14:38:37

Euronext Dublin (XMSM)

0XL310000000000089HANN

78

41.71

EUR

14:38:50

Euronext Dublin (XMSM)

0XL310000000000089HAOJ

66

41.71

EUR

14:39:01

Euronext Dublin (XMSM)

0XL310000000000089HAPB

13

41.70

EUR

14:39:01

Euronext Dublin (XMSM)

0XL310000000000089HAPC

87

41.70

EUR

14:39:01

Euronext Dublin (XMSM)

0XL310000000000089HAPD

45

41.73

EUR

14:40:46

Euronext Dublin (XMSM)

0XL310000000000089HB0R

69

41.73

EUR

14:40:46

Euronext Dublin (XMSM)

0XL310000000000089HB0S

124

41.72

EUR

14:40:53

Euronext Dublin (XMSM)

0XL310000000000089HB1G

37

41.72

EUR

14:40:53

Euronext Dublin (XMSM)

0XL310000000000089HB1F

134

41.72

EUR

14:41:38

Euronext Dublin (XMSM)

0XL310000000000089HB48

133

41.72

EUR

14:41:38

Euronext Dublin (XMSM)

0XL310000000000089HB49

273

41.74

EUR

14:41:52

Euronext Dublin (XMSM)

0XL310000000000089HB53

201

41.73

EUR

14:42:02

Euronext Dublin (XMSM)

0XL310000000000089HB5L

202

41.76

EUR

14:42:50

Euronext Dublin (XMSM)

0XL310000000000089HB91

159

41.75

EUR

14:43:00

Euronext Dublin (XMSM)

0XL310000000000089HB9G

120

41.74

EUR

14:43:10

Euronext Dublin (XMSM)

0XL310000000000089HBAC

23

41.76

EUR

14:43:43

Euronext Dublin (XMSM)

0XL310000000000089HBCS

94

41.76

EUR

14:43:43

Euronext Dublin (XMSM)

0XL310000000000089HBCT

52

41.76

EUR

14:43:43

Euronext Dublin (XMSM)

0XL310000000000089HBCU

22

41.74

EUR

14:44:06

Euronext Dublin (XMSM)

0XL310000000000089HBF3

93

41.74

EUR

14:44:06

Euronext Dublin (XMSM)

0XL310000000000089HBF4

70

41.73

EUR

14:44:07

Euronext Dublin (XMSM)

0XL310000000000089HBFP

96

41.73

EUR

14:44:09

Euronext Dublin (XMSM)

0XL310000000000089HBG3

17

41.73

EUR

14:44:39

Euronext Dublin (XMSM)

0XL310000000000089HBHV

78

41.73

EUR

14:44:39

Euronext Dublin (XMSM)

0XL310000000000089HBHU

24

41.72

EUR

14:44:41

Euronext Dublin (XMSM)

0XL310000000000089HBI3

114

41.72

EUR

14:44:41

Euronext Dublin (XMSM)

0XL310000000000089HBI4

74

41.71

EUR

14:44:44

Euronext Dublin (XMSM)

0XL310000000000089HBIG

103

41.72

EUR

14:45:18

Euronext Dublin (XMSM)

0XL310000000000089HBKN

51

41.72

EUR

14:45:26

Euronext Dublin (XMSM)

0XL310000000000089HBL6

78

41.72

EUR

14:45:26

Euronext Dublin (XMSM)

0XL310000000000089HBL7

20

41.69

EUR

14:45:30

Euronext Dublin (XMSM)

0XL310000000000089HBMR

24

41.68

EUR

14:45:48

Euronext Dublin (XMSM)

0XL310000000000089HBOB

123

41.68

EUR

14:45:49

Euronext Dublin (XMSM)

0XL310000000000089HBOM

142

41.70

EUR

14:46:27

Euronext Dublin (XMSM)

0XL310000000000089HBRM

10

41.67

EUR

14:46:42

Euronext Dublin (XMSM)

0XL310000000000089HBSP

70

41.67

EUR

14:46:43

Euronext Dublin (XMSM)

0XL310000000000089HBSQ

18

41.67

EUR

14:48:11

Euronext Dublin (XMSM)

0XL310000000000089HC37

52

41.67

EUR

14:48:11

Euronext Dublin (XMSM)

0XL310000000000089HC3C

31

41.67

EUR

14:48:11

Euronext Dublin (XMSM)

0XL310000000000089HC3D

91

41.66

EUR

14:48:41

Euronext Dublin (XMSM)

0XL310000000000089HC5T

16

41.66

EUR

14:48:41

Euronext Dublin (XMSM)

0XL310000000000089HC5U

191

41.69

EUR

14:49:58

Euronext Dublin (XMSM)

0XL310000000000089HCAJ

3

41.69

EUR

14:50:51

Euronext Dublin (XMSM)

0XL310000000000089HCEQ

453

41.73

EUR

14:51:35

Euronext Dublin (XMSM)

0XL310000000000089HCHV

102

41.73

EUR

14:51:35

Euronext Dublin (XMSM)

0XL310000000000089HCI1

300

41.73

EUR

14:51:35

Euronext Dublin (XMSM)

0XL310000000000089HCI0

107

41.72

EUR

14:51:42

Euronext Dublin (XMSM)

0XL310000000000089HCIM

84

41.74

EUR

14:52:28

Euronext Dublin (XMSM)

0XL310000000000089HCM2

119

41.73

EUR

14:52:37

Euronext Dublin (XMSM)

0XL310000000000089HCN7

80

41.72

EUR

14:52:53

Euronext Dublin (XMSM)

0XL310000000000089HCO9

67

41.71

EUR

14:53:11

Euronext Dublin (XMSM)

0XL310000000000089HCPQ

42

41.71

EUR

14:53:14

Euronext Dublin (XMSM)

0XL310000000000089HCQ7

59

41.71

EUR

14:53:56

Euronext Dublin (XMSM)

0XL310000000000089HCT9

102

41.71

EUR

14:54:12

Euronext Dublin (XMSM)

0XL310000000000089HCUQ

67

41.70

EUR

14:54:40

Euronext Dublin (XMSM)

0XL310000000000089HD0T

145

41.69

EUR

14:54:41

Euronext Dublin (XMSM)

0XL310000000000089HD0U

24

41.68

EUR

14:55:19

Euronext Dublin (XMSM)

0XL310000000000089HD3E

153

41.68

EUR

14:55:22

Euronext Dublin (XMSM)

0XL310000000000089HD3M

90

41.68

EUR

14:55:36

Euronext Dublin (XMSM)

0XL310000000000089HD4E

102

41.67

EUR

14:55:40

Euronext Dublin (XMSM)

0XL310000000000089HD4N

8

41.67

EUR

14:55:43

Euronext Dublin (XMSM)

0XL310000000000089HD5B

97

41.67

EUR

14:56:05

Euronext Dublin (XMSM)

0XL310000000000089HD7G

85

41.67

EUR

14:56:06

Euronext Dublin (XMSM)

0XL310000000000089HD7I

87

41.66

EUR

14:56:22

Euronext Dublin (XMSM)

0XL310000000000089HD9J

154

41.63

EUR

14:57:33

Euronext Dublin (XMSM)

0XL310000000000089HDEU

79

41.65

EUR

14:58:09

Euronext Dublin (XMSM)

0XL310000000000089HDHS

96

41.65

EUR

14:58:29

Euronext Dublin (XMSM)

0XL310000000000089HDJ9

58

41.64

EUR

14:59:30

Euronext Dublin (XMSM)

0XL310000000000089HDNV

175

41.64

EUR

14:59:44

Euronext Dublin (XMSM)

0XL310000000000089HDP2

9

41.64

EUR

14:59:45

Euronext Dublin (XMSM)

0XL310000000000089HDP5

108

41.63

EUR

14:59:59

Euronext Dublin (XMSM)

0XL310000000000089HDRA

245

41.64

EUR

15:00:18

Euronext Dublin (XMSM)

0XL310000000000089HDU8

102

41.64

EUR

15:00:31

Euronext Dublin (XMSM)

0XL310000000000089HDV4

32

41.64

EUR

15:00:31

Euronext Dublin (XMSM)

0XL310000000000089HDV5

53

41.64

EUR

15:00:31

Euronext Dublin (XMSM)

0XL310000000000089HDV3

109

41.63

EUR

15:00:34

Euronext Dublin (XMSM)

0XL310000000000089HDVD

31

41.63

EUR

15:00:34

Euronext Dublin (XMSM)

0XL310000000000089HDVC

70

41.63

EUR

15:00:36

Euronext Dublin (XMSM)

0XL310000000000089HDVL

89

41.63

EUR

15:01:21

Euronext Dublin (XMSM)

0XL310000000000089HE3E

97

41.63

EUR

15:02:12

Euronext Dublin (XMSM)

0XL310000000000089HE7O

3

41.63

EUR

15:02:26

Euronext Dublin (XMSM)

0XL310000000000089HE9K

267

41.63

EUR

15:02:26

Euronext Dublin (XMSM)

0XL310000000000089HE9L

99

41.63

EUR

15:02:55

Euronext Dublin (XMSM)

0XL310000000000089HEBN

134

41.63

EUR

15:02:55

Euronext Dublin (XMSM)

0XL310000000000089HEBM

4

41.62

EUR

15:03:08

Euronext Dublin (XMSM)

0XL310000000000089HECR

175

41.62

EUR

15:03:25

Euronext Dublin (XMSM)

0XL310000000000089HEDQ

85

41.62

EUR

15:03:26

Euronext Dublin (XMSM)

0XL310000000000089HEE0

101

41.62

EUR

15:04:38

Euronext Dublin (XMSM)

0XL310000000000089HEJ5

134

41.62

EUR

15:04:38

Euronext Dublin (XMSM)

0XL310000000000089HEJ6

20

41.62

EUR

15:04:38

Euronext Dublin (XMSM)

0XL310000000000089HEJ7

14

41.61

EUR

15:04:38

Euronext Dublin (XMSM)

0XL310000000000089HEJ8

53

41.61

EUR

15:05:19

Euronext Dublin (XMSM)

0XL310000000000089HEMO

17

41.61

EUR

15:05:21

Euronext Dublin (XMSM)

0XL310000000000089HEMT

175

41.65

EUR

15:06:01

Euronext Dublin (XMSM)

0XL310000000000089HEP9

132

41.65

EUR

15:06:06

Euronext Dublin (XMSM)

0XL310000000000089HEPT

106

41.65

EUR

15:06:06

Euronext Dublin (XMSM)

0XL310000000000089HEPS

175

41.67

EUR

15:06:45

Euronext Dublin (XMSM)

0XL310000000000089HES7

24

41.67

EUR

15:07:11

Euronext Dublin (XMSM)

0XL310000000000089HEU7

142

41.66

EUR

15:07:12

Euronext Dublin (XMSM)

0XL310000000000089HEU8

110

41.66

EUR

15:07:12

Euronext Dublin (XMSM)

0XL310000000000089HEUC

46

41.65

EUR

15:07:25

Euronext Dublin (XMSM)

0XL310000000000089HEV3

134

41.69

EUR

15:08:45

Euronext Dublin (XMSM)

0XL310000000000089HF3S

134

41.69

EUR

15:08:59

Euronext Dublin (XMSM)

0XL310000000000089HF52

148

41.69

EUR

15:08:59

Euronext Dublin (XMSM)

0XL310000000000089HF51

153

41.69

EUR

15:09:05

Euronext Dublin (XMSM)

0XL310000000000089HF5E

170

41.69

EUR

15:09:20

Euronext Dublin (XMSM)

0XL310000000000089HF68

141

41.68

EUR

15:09:28

Euronext Dublin (XMSM)

0XL310000000000089HF6Q

101

41.67

EUR

15:09:43

Euronext Dublin (XMSM)

0XL310000000000089HF7V

117

41.69

EUR

15:10:39

Euronext Dublin (XMSM)

0XL310000000000089HFC7

97

41.68

EUR

15:10:42

Euronext Dublin (XMSM)

0XL310000000000089HFCG

200

41.67

EUR

15:11:52

Euronext Dublin (XMSM)

0XL310000000000089HFGS

103

41.66

EUR

15:12:16

Euronext Dublin (XMSM)

0XL310000000000089HFIL

83

41.69

EUR

15:14:01

Euronext Dublin (XMSM)

0XL310000000000089HFQF

150

41.69

EUR

15:14:01

Euronext Dublin (XMSM)

0XL310000000000089HFQE

129

41.69

EUR

15:14:03

Euronext Dublin (XMSM)

0XL310000000000089HFR1

136

41.68

EUR

15:14:16

Euronext Dublin (XMSM)

0XL310000000000089HFS9

18

41.67

EUR

15:14:18

Euronext Dublin (XMSM)

0XL310000000000089HFSE

140

41.67

EUR

15:14:18

Euronext Dublin (XMSM)

0XL310000000000089HFSI

136

41.67

EUR

15:14:24

Euronext Dublin (XMSM)

0XL310000000000089HFT4

127

41.66

EUR

15:14:24

Euronext Dublin (XMSM)

0XL310000000000089HFT5

111

41.68

EUR

15:15:55

Euronext Dublin (XMSM)

0XL310000000000089HG1L

13

41.67

EUR

15:15:57

Euronext Dublin (XMSM)

0XL310000000000089HG1U

76

41.67

EUR

15:15:57

Euronext Dublin (XMSM)

0XL310000000000089HG1V

38

41.70

EUR

15:16:46

Euronext Dublin (XMSM)

0XL310000000000089HG4H

152

41.70

EUR

15:17:07

Euronext Dublin (XMSM)

0XL310000000000089HG5O

128

41.69

EUR

15:17:09

Euronext Dublin (XMSM)

0XL310000000000089HG5R

134

41.68

EUR

15:18:09

Euronext Dublin (XMSM)

0XL310000000000089HG8U

218

41.68

EUR

15:18:33

Euronext Dublin (XMSM)

0XL310000000000089HGB2

12

41.68

EUR

15:18:51

Euronext Dublin (XMSM)

0XL310000000000089HGC9

171

41.68

EUR

15:18:52

Euronext Dublin (XMSM)

0XL310000000000089HGCF

73

41.68

EUR

15:18:59

Euronext Dublin (XMSM)

0XL310000000000089HGD7

70

41.68

EUR

15:19:16

Euronext Dublin (XMSM)

0XL310000000000089HGEH

91

41.68

EUR

15:19:18

Euronext Dublin (XMSM)

0XL310000000000089HGER

129

41.70

EUR

15:20:41

Euronext Dublin (XMSM)

0XL310000000000089HGK8

240

41.69

EUR

15:21:02

Euronext Dublin (XMSM)

0XL310000000000089HGLE

90

41.68

EUR

15:21:03

Euronext Dublin (XMSM)

0XL310000000000089HGLG

163

41.68

EUR

15:21:57

Euronext Dublin (XMSM)

0XL310000000000089HGNT

45

41.67

EUR

15:22:09

Euronext Dublin (XMSM)

0XL310000000000089HGOS

61

41.67

EUR

15:22:09

Euronext Dublin (XMSM)

0XL310000000000089HGOU

33

41.72

EUR

15:23:48

Euronext Dublin (XMSM)

0XL310000000000089HGV5

134

41.72

EUR

15:23:48

Euronext Dublin (XMSM)

0XL310000000000089HGV4

91

41.72

EUR

15:23:48

Euronext Dublin (XMSM)

0XL310000000000089HGV3

170

41.72

EUR

15:24:01

Euronext Dublin (XMSM)

0XL310000000000089HGVL

130

41.73

EUR

15:24:27

Euronext Dublin (XMSM)

0XL310000000000089HH1T

72

41.72

EUR

15:24:57

Euronext Dublin (XMSM)

0XL310000000000089HH39

175

41.73

EUR

15:25:59

Euronext Dublin (XMSM)

0XL310000000000089HH7M

54

41.73

EUR

15:25:59

Euronext Dublin (XMSM)

0XL310000000000089HH7N

226

41.73

EUR

15:26:48

Euronext Dublin (XMSM)

0XL310000000000089HHA7

13

41.75

EUR

15:27:27

Euronext Dublin (XMSM)

0XL310000000000089HHCL

80

41.75

EUR

15:27:27

Euronext Dublin (XMSM)

0XL310000000000089HHCO

108

41.75

EUR

15:27:27

Euronext Dublin (XMSM)

0XL310000000000089HHCP

3

41.77

EUR

15:29:22

Euronext Dublin (XMSM)

0XL310000000000089HHHL

134

41.77

EUR

15:29:24

Euronext Dublin (XMSM)

0XL310000000000089HHHP

92

41.79

EUR

15:30:29

Euronext Dublin (XMSM)

0XL310000000000089HHLL

133

41.79

EUR

15:30:33

Euronext Dublin (XMSM)

0XL310000000000089HHMJ

21

41.79

EUR

15:30:33

Euronext Dublin (XMSM)

0XL310000000000089HHMK

134

41.79

EUR

15:30:33

Euronext Dublin (XMSM)

0XL310000000000089HHMI

215

41.79

EUR

15:30:33

Euronext Dublin (XMSM)

0XL310000000000089HHMH

109

41.79

EUR

15:30:36

Euronext Dublin (XMSM)

0XL310000000000089HHMM

47

41.79

EUR

15:30:42

Euronext Dublin (XMSM)

0XL310000000000089HHMU

136

41.78

EUR

15:30:42

Euronext Dublin (XMSM)

0XL310000000000089HHMV

32

41.78

EUR

15:31:02

Euronext Dublin (XMSM)

0XL310000000000089HHO6

48

41.85

EUR

15:33:18

Euronext Dublin (XMSM)

0XL310000000000089HI0V

134

41.85

EUR

15:33:18

Euronext Dublin (XMSM)

0XL310000000000089HI0U

175

41.85

EUR

15:33:18

Euronext Dublin (XMSM)

0XL310000000000089HI0S

133

41.85

EUR

15:33:18

Euronext Dublin (XMSM)

0XL310000000000089HI0T

252

41.86

EUR

15:33:58

Euronext Dublin (XMSM)

0XL310000000000089HI46

93

41.86

EUR

15:34:11

Euronext Dublin (XMSM)

0XL310000000000089HI4S

126

41.85

EUR

15:34:17

Euronext Dublin (XMSM)

0XL310000000000089HI59

62

41.85

EUR

15:34:17

Euronext Dublin (XMSM)

0XL310000000000089HI5A

107

41.85

EUR

15:34:17

Euronext Dublin (XMSM)

0XL310000000000089HI5C

97

41.84

EUR

15:34:37

Euronext Dublin (XMSM)

0XL310000000000089HI6E

68

41.83

EUR

15:34:42

Euronext Dublin (XMSM)

0XL310000000000089HI6L

72

41.81

EUR

15:34:59

Euronext Dublin (XMSM)

0XL310000000000089HI7K

80

41.81

EUR

15:35:03

Euronext Dublin (XMSM)

0XL310000000000089HI7U

192

41.82

EUR

15:36:47

Euronext Dublin (XMSM)

0XL310000000000089HIF3

14

41.81

EUR

15:37:11

Euronext Dublin (XMSM)

0XL310000000000089HIGG

128

41.81

EUR

15:37:11

Euronext Dublin (XMSM)

0XL310000000000089HIGH

23

41.81

EUR

15:37:25

Euronext Dublin (XMSM)

0XL310000000000089HIGV

71

41.81

EUR

15:37:25

Euronext Dublin (XMSM)

0XL310000000000089HIH2

70

41.81

EUR

15:37:30

Euronext Dublin (XMSM)

0XL310000000000089HIHF

103

41.79

EUR

15:37:56

Euronext Dublin (XMSM)

0XL310000000000089HIJO

11

41.80

EUR

15:38:01

Euronext Dublin (XMSM)

0XL310000000000089HIJU

80

41.80

EUR

15:38:38

Euronext Dublin (XMSM)

0XL310000000000089HILG

11

41.81

EUR

15:38:58

Euronext Dublin (XMSM)

0XL310000000000089HIMQ

11

41.81

EUR

15:38:58

Euronext Dublin (XMSM)

0XL310000000000089HIMP

22

41.81

EUR

15:39:10

Euronext Dublin (XMSM)

0XL310000000000089HINF

103

41.82

EUR

15:39:54

Euronext Dublin (XMSM)

0XL310000000000089HIPT

64

41.81

EUR

15:40:06

Euronext Dublin (XMSM)

0XL310000000000089HIQR

28

41.82

EUR

15:40:06

Euronext Dublin (XMSM)

0XL310000000000089HIQT

288

41.82

EUR

15:40:06

Euronext Dublin (XMSM)

0XL310000000000089HIQS

107

41.82

EUR

15:41:08

Euronext Dublin (XMSM)

0XL310000000000089HIU7

24

41.82

EUR

15:41:08

Euronext Dublin (XMSM)

0XL310000000000089HIU6

106

41.81

EUR

15:41:23

Euronext Dublin (XMSM)

0XL310000000000089HIVA

94

41.81

EUR

15:41:32

Euronext Dublin (XMSM)

0XL310000000000089HIVH

98

41.81

EUR

15:41:32

Euronext Dublin (XMSM)

0XL310000000000089HIVI

52

41.82

EUR

15:42:22

Euronext Dublin (XMSM)

0XL310000000000089HJ1N

175

41.82

EUR

15:42:22

Euronext Dublin (XMSM)

0XL310000000000089HJ1M

174

41.82

EUR

15:42:54

Euronext Dublin (XMSM)

0XL310000000000089HJ35

196

41.80

EUR

15:43:11

Euronext Dublin (XMSM)

0XL310000000000089HJ4M

16

41.79

EUR

15:43:17

Euronext Dublin (XMSM)

0XL310000000000089HJ5E

18

41.79

EUR

15:43:17

Euronext Dublin (XMSM)

0XL310000000000089HJ5F

115

41.79

EUR

15:43:17

Euronext Dublin (XMSM)

0XL310000000000089HJ5G

87

41.79

EUR

15:43:19

Euronext Dublin (XMSM)

0XL310000000000089HJ5H

99

41.79

EUR

15:43:34

Euronext Dublin (XMSM)

0XL310000000000089HJ66

115

41.78

EUR

15:43:50

Euronext Dublin (XMSM)

0XL310000000000089HJ73

108

41.77

EUR

15:44:03

Euronext Dublin (XMSM)

0XL310000000000089HJ88

18

41.76

EUR

15:44:18

Euronext Dublin (XMSM)

0XL310000000000089HJ9P

63

41.76

EUR

15:44:18

Euronext Dublin (XMSM)

0XL310000000000089HJ9Q

161

41.75

EUR

15:44:53

Euronext Dublin (XMSM)

0XL310000000000089HJC0

115

41.74

EUR

15:44:57

Euronext Dublin (XMSM)

0XL310000000000089HJC4

67

41.76

EUR

15:45:22

Euronext Dublin (XMSM)

0XL310000000000089HJDA

73

41.76

EUR

15:45:22

Euronext Dublin (XMSM)

0XL310000000000089HJDB

94

41.79

EUR

15:46:11

Euronext Dublin (XMSM)

0XL310000000000089HJG8

139

41.80

EUR

15:46:47

Euronext Dublin (XMSM)

0XL310000000000089HJI3

43

41.81

EUR

15:47:46

Euronext Dublin (XMSM)

0XL310000000000089HJL3

70

41.81

EUR

15:47:46

Euronext Dublin (XMSM)

0XL310000000000089HJL4

134

41.81

EUR

15:48:25

Euronext Dublin (XMSM)

0XL310000000000089HJMU

259

41.81

EUR

15:48:51

Euronext Dublin (XMSM)

0XL310000000000089HJOJ

312

41.81

EUR

15:49:45

Euronext Dublin (XMSM)

0XL310000000000089HJQC

140

41.80

EUR

15:50:18

Euronext Dublin (XMSM)

0XL310000000000089HJSD

82

41.80

EUR

15:50:47

Euronext Dublin (XMSM)

0XL310000000000089HJTH

186

41.80

EUR

15:50:47

Euronext Dublin (XMSM)

0XL310000000000089HJTG

23

41.80

EUR

15:50:51

Euronext Dublin (XMSM)

0XL310000000000089HJTS

172

41.80

EUR

15:50:51

Euronext Dublin (XMSM)

0XL310000000000089HJU0

116

41.79

EUR

15:50:57

Euronext Dublin (XMSM)

0XL310000000000089HJUG

84

41.79

EUR

15:50:58

Euronext Dublin (XMSM)

0XL310000000000089HJUJ

73

41.78

EUR

15:51:09

Euronext Dublin (XMSM)

0XL310000000000089HJV0

76

41.79

EUR

15:52:19

Euronext Dublin (XMSM)

0XL310000000000089HK1R

39

41.78

EUR

15:52:19

Euronext Dublin (XMSM)

0XL310000000000089HK1T

206

41.79

EUR

15:52:26

Euronext Dublin (XMSM)

0XL310000000000089HK2C

121

41.79

EUR

15:52:37

Euronext Dublin (XMSM)

0XL310000000000089HK30

160

41.78

EUR

15:52:48

Euronext Dublin (XMSM)

0XL310000000000089HK3Q

48

41.77

EUR

15:53:11

Euronext Dublin (XMSM)

0XL310000000000089HK52

80

41.77

EUR

15:53:11

Euronext Dublin (XMSM)

0XL310000000000089HK51

81

41.76

EUR

15:53:35

Euronext Dublin (XMSM)

0XL310000000000089HK5V

69

41.76

EUR

15:53:35

Euronext Dublin (XMSM)

0XL310000000000089HK60

23

41.75

EUR

15:53:39

Euronext Dublin (XMSM)

0XL310000000000089HK63

93

41.75

EUR

15:53:39

Euronext Dublin (XMSM)

0XL310000000000089HK64

74

41.75

EUR

15:54:06

Euronext Dublin (XMSM)

0XL310000000000089HK7C

62

41.74

EUR

15:54:07

Euronext Dublin (XMSM)

0XL310000000000089HK7E

18

41.74

EUR

15:54:07

Euronext Dublin (XMSM)

0XL310000000000089HK7D

11

41.73

EUR

15:54:31

Euronext Dublin (XMSM)

0XL310000000000089HK8R

11

41.73

EUR

15:54:31

Euronext Dublin (XMSM)

0XL310000000000089HK8S

102

41.73

EUR

15:54:31

Euronext Dublin (XMSM)

0XL310000000000089HK8T

83

41.74

EUR

15:54:49

Euronext Dublin (XMSM)

0XL310000000000089HK9V

69

41.72

EUR

15:55:00

Euronext Dublin (XMSM)

0XL310000000000089HKAF

142

41.71

EUR

15:55:33

Euronext Dublin (XMSM)

0XL310000000000089HKD3

145

41.71

EUR

15:55:46

Euronext Dublin (XMSM)

0XL310000000000089HKE0

15

41.69

EUR

15:55:49

Euronext Dublin (XMSM)

0XL310000000000089HKEI

82

41.69

EUR

15:55:49

Euronext Dublin (XMSM)

0XL310000000000089HKEK

169

41.69

EUR

15:56:36

Euronext Dublin (XMSM)

0XL310000000000089HKID

116

41.70

EUR

15:56:58

Euronext Dublin (XMSM)

0XL310000000000089HKJB

48

41.70

EUR

15:56:58

Euronext Dublin (XMSM)

0XL310000000000089HKJA

121

41.70

EUR

15:57:19

Euronext Dublin (XMSM)

0XL310000000000089HKKF

81

41.71

EUR

15:57:40

Euronext Dublin (XMSM)

0XL310000000000089HKLF

90

41.71

EUR

15:57:40

Euronext Dublin (XMSM)

0XL310000000000089HKLE

37

41.72

EUR

15:58:28

Euronext Dublin (XMSM)

0XL310000000000089HKOK

37

41.72

EUR

15:58:28

Euronext Dublin (XMSM)

0XL310000000000089HKOM

168

41.72

EUR

15:58:28

Euronext Dublin (XMSM)

0XL310000000000089HKOL

153

41.72

EUR

15:58:31

Euronext Dublin (XMSM)

0XL310000000000089HKOQ

95

41.73

EUR

15:59:11

Euronext Dublin (XMSM)

0XL310000000000089HKQE

98

41.73

EUR

15:59:13

Euronext Dublin (XMSM)

0XL310000000000089HKQG

95

41.73

EUR

15:59:18

Euronext Dublin (XMSM)

0XL310000000000089HKQM

134

41.74

EUR

15:59:31

Euronext Dublin (XMSM)

0XL310000000000089HKS1

133

41.74

EUR

15:59:31

Euronext Dublin (XMSM)

0XL310000000000089HKS0

266

41.76

EUR

16:00:00

Euronext Dublin (XMSM)

0XL310000000000089HKUM

98

41.75

EUR

16:00:08

Euronext Dublin (XMSM)

0XL310000000000089HKVH

96

41.75

EUR

16:00:11

Euronext Dublin (XMSM)

0XL310000000000089HKVN

84

41.75

EUR

16:00:11

Euronext Dublin (XMSM)

0XL310000000000089HKVO

190

41.75

EUR

16:00:21

Euronext Dublin (XMSM)

0XL310000000000089HL0M

134

41.77

EUR

16:00:58

Euronext Dublin (XMSM)

0XL310000000000089HL3E

134

41.79

EUR

16:01:41

Euronext Dublin (XMSM)

0XL310000000000089HL6M

175

41.79

EUR

16:01:41

Euronext Dublin (XMSM)

0XL310000000000089HL6L

177

41.79

EUR

16:01:41

Euronext Dublin (XMSM)

0XL310000000000089HL6O

133

41.79

EUR

16:01:41

Euronext Dublin (XMSM)

0XL310000000000089HL6N

125

41.79

EUR

16:01:48

Euronext Dublin (XMSM)

0XL310000000000089HL72

127

41.78

EUR

16:01:52

Euronext Dublin (XMSM)

0XL310000000000089HL7E

24

41.78

EUR

16:02:12

Euronext Dublin (XMSM)

0XL310000000000089HL8H

39

41.78

EUR

16:02:12

Euronext Dublin (XMSM)

0XL310000000000089HL8I

42

41.78

EUR

16:02:12

Euronext Dublin (XMSM)

0XL310000000000089HL8J

60

41.77

EUR

16:02:26

Euronext Dublin (XMSM)

0XL310000000000089HL9D

17

41.77

EUR

16:02:39

Euronext Dublin (XMSM)

0XL310000000000089HL9R

164

41.77

EUR

16:02:40

Euronext Dublin (XMSM)

0XL310000000000089HL9T

85

41.77

EUR

16:02:40

Euronext Dublin (XMSM)

0XL310000000000089HL9U

70

41.76

EUR

16:03:03

Euronext Dublin (XMSM)

0XL310000000000089HLAR

33

41.76

EUR

16:03:16

Euronext Dublin (XMSM)

0XL310000000000089HLBB

134

41.76

EUR

16:03:16

Euronext Dublin (XMSM)

0XL310000000000089HLBA

97

41.75

EUR

16:03:18

Euronext Dublin (XMSM)

0XL310000000000089HLBC

8

41.75

EUR

16:03:26

Euronext Dublin (XMSM)

0XL310000000000089HLC2

412

41.76

EUR

16:04:09

Euronext Dublin (XMSM)

0XL310000000000089HLEN

154

41.76

EUR

16:04:09

Euronext Dublin (XMSM)

0XL310000000000089HLEM

67

41.74

EUR

16:04:30

Euronext Dublin (XMSM)

0XL310000000000089HLFO

14

41.74

EUR

16:04:33

Euronext Dublin (XMSM)

0XL310000000000089HLG2

57

41.74

EUR

16:04:33

Euronext Dublin (XMSM)

0XL310000000000089HLG4

69

41.73

EUR

16:04:46

Euronext Dublin (XMSM)

0XL310000000000089HLHL

100

41.72

EUR

16:04:56

Euronext Dublin (XMSM)

0XL310000000000089HLI5

143

41.71

EUR

16:05:11

Euronext Dublin (XMSM)

0XL310000000000089HLK8

21

41.70

EUR

16:05:20

Euronext Dublin (XMSM)

0XL310000000000089HLKU

51

41.70

EUR

16:05:20

Euronext Dublin (XMSM)

0XL310000000000089HLL0

38

41.70

EUR

16:06:03

Euronext Dublin (XMSM)

0XL310000000000089HLNK

134

41.70

EUR

16:06:03

Euronext Dublin (XMSM)

0XL310000000000089HLNL

85

41.69

EUR

16:06:06

Euronext Dublin (XMSM)

0XL310000000000089HLNV

12

41.69

EUR

16:06:10

Euronext Dublin (XMSM)

0XL310000000000089HLOA

18

41.69

EUR

16:06:10

Euronext Dublin (XMSM)

0XL310000000000089HLOD

115

41.69

EUR

16:06:11

Euronext Dublin (XMSM)

0XL310000000000089HLOK

55

41.68

EUR

16:06:20

Euronext Dublin (XMSM)

0XL310000000000089HLP9

12

41.68

EUR

16:06:20

Euronext Dublin (XMSM)

0XL310000000000089HLPB

62

41.66

EUR

16:06:28

Euronext Dublin (XMSM)

0XL310000000000089HLQ3

10

41.66

EUR

16:06:28

Euronext Dublin (XMSM)

0XL310000000000089HLQ4

22

41.68

EUR

16:06:42

Euronext Dublin (XMSM)

0XL310000000000089HLRA

42

41.68

EUR

16:06:45

Euronext Dublin (XMSM)

0XL310000000000089HLRJ

29

41.68

EUR

16:06:45

Euronext Dublin (XMSM)

0XL310000000000089HLRK

76

41.68

EUR

16:06:54

Euronext Dublin (XMSM)

0XL310000000000089HLSJ

70

41.67

EUR

16:07:07

Euronext Dublin (XMSM)

0XL310000000000089HLTB

42

41.67

EUR

16:07:43

Euronext Dublin (XMSM)

0XL310000000000089HLVV

11

41.67

EUR

16:07:43

Euronext Dublin (XMSM)

0XL310000000000089HLVU

17

41.67

EUR

16:07:43

Euronext Dublin (XMSM)

0XL310000000000089HLVT

98

41.66

EUR

16:07:47

Euronext Dublin (XMSM)

0XL310000000000089HM06

72

41.65

EUR

16:07:53

Euronext Dublin (XMSM)

0XL310000000000089HM0J

75

41.65

EUR

16:08:18

Euronext Dublin (XMSM)

0XL310000000000089HM23

140

41.64

EUR

16:08:42

Euronext Dublin (XMSM)

0XL310000000000089HM2O

73

41.64

EUR

16:08:56

Euronext Dublin (XMSM)

0XL310000000000089HM3O

79

41.63

EUR

16:09:05

Euronext Dublin (XMSM)

0XL310000000000089HM43

38

41.64

EUR

16:09:25

Euronext Dublin (XMSM)

0XL310000000000089HM4S

96

41.64

EUR

16:09:25

Euronext Dublin (XMSM)

0XL310000000000089HM4T

236

41.66

EUR

16:10:18

Euronext Dublin (XMSM)

0XL310000000000089HM8E

216

41.66

EUR

16:10:18

Euronext Dublin (XMSM)

0XL310000000000089HM8D

79

41.66

EUR

16:10:35

Euronext Dublin (XMSM)

0XL310000000000089HMAL

70

41.65

EUR

16:10:39

Euronext Dublin (XMSM)

0XL310000000000089HMB0

99

41.65

EUR

16:10:57

Euronext Dublin (XMSM)

0XL310000000000089HMC8

62

41.64

EUR

16:11:21

Euronext Dublin (XMSM)

0XL310000000000089HMD4

11

41.64

EUR

16:11:42

Euronext Dublin (XMSM)

0XL310000000000089HMDV

75

41.64

EUR

16:11:46

Euronext Dublin (XMSM)

0XL310000000000089HME5

110

41.63

EUR

16:11:48

Euronext Dublin (XMSM)

0XL310000000000089HMEI

11

41.64

EUR

16:12:00

Euronext Dublin (XMSM)

0XL310000000000089HMF9

78

41.64

EUR

16:12:00

Euronext Dublin (XMSM)

0XL310000000000089HMFB

71

41.65

EUR

16:12:16

Euronext Dublin (XMSM)

0XL310000000000089HMGO

69

41.64

EUR

16:12:20

Euronext Dublin (XMSM)

0XL310000000000089HMGV

103

41.65

EUR

16:12:42

Euronext Dublin (XMSM)

0XL310000000000089HMIA

69

41.64

EUR

16:12:50

Euronext Dublin (XMSM)

0XL310000000000089HMJF

78

41.64

EUR

16:13:13

Euronext Dublin (XMSM)

0XL310000000000089HMLS

83

41.63

EUR

16:13:13

Euronext Dublin (XMSM)

0XL310000000000089HMLU

70

41.63

EUR

16:13:36

Euronext Dublin (XMSM)

0XL310000000000089HMMU

75

41.63

EUR

16:13:46

Euronext Dublin (XMSM)

0XL310000000000089HMNJ

97

41.63

EUR

16:14:11

Euronext Dublin (XMSM)

0XL310000000000089HMP6

71

41.63

EUR

16:14:25

Euronext Dublin (XMSM)

0XL310000000000089HMQ2

145

41.63

EUR

16:14:40

Euronext Dublin (XMSM)

0XL310000000000089HMQI

108

41.64

EUR

16:15:19

Euronext Dublin (XMSM)

0XL310000000000089HMTL

6

41.64

EUR

16:15:19

Euronext Dublin (XMSM)

0XL310000000000089HMTK

36

41.64

EUR

16:15:32

Euronext Dublin (XMSM)

0XL310000000000089HMUD

133

41.64

EUR

16:15:32

Euronext Dublin (XMSM)

0XL310000000000089HMUC

2

41.64

EUR

16:15:32

Euronext Dublin (XMSM)

0XL310000000000089HMUB

100

41.63

EUR

16:15:42

Euronext Dublin (XMSM)

0XL310000000000089HMV0

99

41.63

EUR

16:15:44

Euronext Dublin (XMSM)

0XL310000000000089HMV8

2

41.65

EUR

16:16:14

Euronext Dublin (XMSM)

0XL310000000000089HN1K

156

41.65

EUR

16:16:22

Euronext Dublin (XMSM)

0XL310000000000089HN26

170

41.65

EUR

16:16:29

Euronext Dublin (XMSM)

0XL310000000000089HN2D

112

41.64

EUR

16:16:36

Euronext Dublin (XMSM)

0XL310000000000089HN2N

3

41.65

EUR

16:16:59

Euronext Dublin (XMSM)

0XL310000000000089HN52

125

41.65

EUR

16:17:00

Euronext Dublin (XMSM)

0XL310000000000089HN55

17

41.65

EUR

16:17:10

Euronext Dublin (XMSM)

0XL310000000000089HN5T

85

41.65

EUR

16:17:10

Euronext Dublin (XMSM)

0XL310000000000089HN5S

131

41.65

EUR

16:17:23

Euronext Dublin (XMSM)

0XL310000000000089HN6U

142

41.66

EUR

16:17:49

Euronext Dublin (XMSM)

0XL310000000000089HN85

139

41.65

EUR

16:18:16

Euronext Dublin (XMSM)

0XL310000000000089HNA7

28

41.65

EUR

16:18:16

Euronext Dublin (XMSM)

0XL310000000000089HNA8

113

41.65

EUR

16:18:21

Euronext Dublin (XMSM)

0XL310000000000089HNAI

1

41.66

EUR

16:18:55

Euronext Dublin (XMSM)

0XL310000000000089HNCA

71

41.66

EUR

16:18:55

Euronext Dublin (XMSM)

0XL310000000000089HNCB

23

41.66

EUR

16:18:58

Euronext Dublin (XMSM)

0XL310000000000089HNCF

23

41.66

EUR

16:18:59

Euronext Dublin (XMSM)

0XL310000000000089HNCK

23

41.66

EUR

16:19:12

Euronext Dublin (XMSM)

0XL310000000000089HNDB

116

41.66

EUR

16:19:12

Euronext Dublin (XMSM)

0XL310000000000089HNDD

93

41.65

EUR

16:19:16

Euronext Dublin (XMSM)

0XL310000000000089HNDJ

107

41.65

EUR

16:19:19

Euronext Dublin (XMSM)

0XL310000000000089HNDV

 

 

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
 
 
POSNKFBNFBKDBDD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings