CRH Regulatory News (CRH)

12th November 2021

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 11th November 2021 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:

102,009

Highest price paid per share:

€44.2400

Lowest price paid per share:

€43.9000

Volume weighted average price paid:

€44.1058

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 23rd December 2021 following its announcement on 30th September 2021 and were effected by CRH's broker as part of the Programme announced on 30th September 2021.

Following settlement of the above transactions CRH will hold 21,359,257 of its ordinary shares in treasury which represents 2.686% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 773,781,081 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 11th November 2021 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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:

GMT

Currency:

EUR

Date of Transactions:

11/11/2021

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.1058

102,009

Number ofShares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

500

43.91

EUR

08:05:00

Euronext Dublin (XMSM)

1435031

222

43.90

EUR

08:05:38

Euronext Dublin (XMSM)

1436172

270

43.90

EUR

08:05:38

Euronext Dublin (XMSM)

1436170

501

43.93

EUR

08:10:49

Euronext Dublin (XMSM)

1447780

672

43.93

EUR

08:10:49

Euronext Dublin (XMSM)

1447778

49

43.93

EUR

08:10:49

Euronext Dublin (XMSM)

1447776

551

43.93

EUR

08:10:49

Euronext Dublin (XMSM)

1447774

1,544

44.09

EUR

08:12:56

Euronext Dublin (XMSM)

1451358

150

44.15

EUR

08:15:30

Euronext Dublin (XMSM)

1455726

1,017

44.20

EUR

08:16:55

Euronext Dublin (XMSM)

1457952

458

44.19

EUR

08:17:41

Euronext Dublin (XMSM)

1459094

210

44.19

EUR

08:17:41

Euronext Dublin (XMSM)

1459092

286

44.19

EUR

08:17:41

Euronext Dublin (XMSM)

1459090

544

44.17

EUR

08:17:54

Euronext Dublin (XMSM)

1459407

546

44.14

EUR

08:18:13

Euronext Dublin (XMSM)

1459892

125

44.16

EUR

08:21:06

Euronext Dublin (XMSM)

1464540

190

44.16

EUR

08:21:06

Euronext Dublin (XMSM)

1464536

232

44.16

EUR

08:21:06

Euronext Dublin (XMSM)

1464534

426

44.15

EUR

08:22:49

Euronext Dublin (XMSM)

1466860

111

44.15

EUR

08:22:49

Euronext Dublin (XMSM)

1466858

535

44.19

EUR

08:24:37

Euronext Dublin (XMSM)

1469351

461

44.16

EUR

08:25:19

Euronext Dublin (XMSM)

1470325

538

44.18

EUR

08:27:56

Euronext Dublin (XMSM)

1473754

360

44.20

EUR

08:29:51

Euronext Dublin (XMSM)

1476078

171

44.20

EUR

08:29:51

Euronext Dublin (XMSM)

1476076

294

44.16

EUR

08:31:53

Euronext Dublin (XMSM)

1478954

265

44.16

EUR

08:31:53

Euronext Dublin (XMSM)

1478952

569

44.16

EUR

08:35:45

Euronext Dublin (XMSM)

1484200

236

44.12

EUR

08:39:07

Euronext Dublin (XMSM)

1488620

242

44.12

EUR

08:39:07

Euronext Dublin (XMSM)

1488618

567

44.18

EUR

08:44:14

Euronext Dublin (XMSM)

1495334

327

44.15

EUR

08:46:27

Euronext Dublin (XMSM)

1498063

204

44.15

EUR

08:46:27

Euronext Dublin (XMSM)

1498065

552

44.18

EUR

08:50:08

Euronext Dublin (XMSM)

1503261

488

44.11

EUR

08:52:12

Euronext Dublin (XMSM)

1505886

550

44.15

EUR

08:56:15

Euronext Dublin (XMSM)

1510767

473

44.09

EUR

09:00:29

Euronext Dublin (XMSM)

1515942

533

44.13

EUR

09:03:58

Euronext Dublin (XMSM)

1520085

526

44.12

EUR

09:05:43

Euronext Dublin (XMSM)

1522451

114

44.09

EUR

09:07:08

Euronext Dublin (XMSM)

1524127

434

44.09

EUR

09:07:08

Euronext Dublin (XMSM)

1524125

569

44.11

EUR

09:10:02

Euronext Dublin (XMSM)

1526947

559

44.11

EUR

09:12:22

Euronext Dublin (XMSM)

1529320

570

44.15

EUR

09:15:25

Euronext Dublin (XMSM)

1532953

479

44.14

EUR

09:15:35

Euronext Dublin (XMSM)

1533144

34

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539351

150

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539349

150

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539347

150

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539345

349

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539343

160

44.12

EUR

09:20:37

Euronext Dublin (XMSM)

1539341

563

44.14

EUR

09:25:30

Euronext Dublin (XMSM)

1546560

315

44.24

EUR

09:29:00

Euronext Dublin (XMSM)

1555557

186

44.24

EUR

09:29:00

Euronext Dublin (XMSM)

1555559

459

44.23

EUR

09:29:04

Euronext Dublin (XMSM)

1555924

521

44.20

EUR

09:30:35

Euronext Dublin (XMSM)

1557966

517

44.21

EUR

09:35:55

Euronext Dublin (XMSM)

1564379

530

44.20

EUR

09:36:02

Euronext Dublin (XMSM)

1564569

553

44.17

EUR

09:42:50

Euronext Dublin (XMSM)

1571794

518

44.17

EUR

09:45:01

Euronext Dublin (XMSM)

1574290

546

44.20

EUR

09:47:58

Euronext Dublin (XMSM)

1578182

47

44.19

EUR

09:50:45

Euronext Dublin (XMSM)

1582303

470

44.19

EUR

09:50:45

Euronext Dublin (XMSM)

1582301

150

44.20

EUR

09:52:32

Euronext Dublin (XMSM)

1584596

44

44.20

EUR

09:53:54

Euronext Dublin (XMSM)

1586418

238

44.21

EUR

09:54:32

Euronext Dublin (XMSM)

1587279

298

44.21

EUR

09:54:32

Euronext Dublin (XMSM)

1587277

107

44.20

EUR

09:58:20

Euronext Dublin (XMSM)

1592796

386

44.20

EUR

09:58:20

Euronext Dublin (XMSM)

1592794

296

44.21

EUR

10:00:48

Euronext Dublin (XMSM)

1595366

242

44.21

EUR

10:00:48

Euronext Dublin (XMSM)

1595364

467

44.20

EUR

10:02:42

Euronext Dublin (XMSM)

1597158

481

44.21

EUR

10:07:11

Euronext Dublin (XMSM)

1600484

504

44.24

EUR

10:11:05

Euronext Dublin (XMSM)

1603527

463

44.23

EUR

10:12:07

Euronext Dublin (XMSM)

1604370

26

44.22

EUR

10:14:00

Euronext Dublin (XMSM)

1605940

149

44.22

EUR

10:14:00

Euronext Dublin (XMSM)

1605938

300

44.22

EUR

10:14:00

Euronext Dublin (XMSM)

1605936

439

44.19

EUR

10:18:19

Euronext Dublin (XMSM)

1610468

107

44.19

EUR

10:18:19

Euronext Dublin (XMSM)

1610466

78

44.17

EUR

10:25:52

Euronext Dublin (XMSM)

1617167

25

44.17

EUR

10:26:06

Euronext Dublin (XMSM)

1617427

209

44.17

EUR

10:26:14

Euronext Dublin (XMSM)

1617549

150

44.17

EUR

10:26:14

Euronext Dublin (XMSM)

1617547

43

44.17

EUR

10:26:14

Euronext Dublin (XMSM)

1617545

153

44.16

EUR

10:26:21

Euronext Dublin (XMSM)

1617660

1

44.16

EUR

10:26:21

Euronext Dublin (XMSM)

1617658

4

44.16

EUR

10:26:49

Euronext Dublin (XMSM)

1618095

115

44.16

EUR

10:27:16

Euronext Dublin (XMSM)

1618480

272

44.16

EUR

10:27:24

Euronext Dublin (XMSM)

1618551

3

44.16

EUR

10:27:24

Euronext Dublin (XMSM)

1618549

4

44.19

EUR

10:30:04

Euronext Dublin (XMSM)

1621263

554

44.19

EUR

10:30:04

Euronext Dublin (XMSM)

1621261

528

44.15

EUR

10:31:14

Euronext Dublin (XMSM)

1622202

471

44.15

EUR

10:35:29

Euronext Dublin (XMSM)

1625713

360

44.15

EUR

10:37:49

Euronext Dublin (XMSM)

1628070

111

44.15

EUR

10:38:10

Euronext Dublin (XMSM)

1628507

316

44.13

EUR

10:38:41

Euronext Dublin (XMSM)

1629001

150

44.13

EUR

10:38:41

Euronext Dublin (XMSM)

1628997

717

44.19

EUR

10:42:46

Euronext Dublin (XMSM)

1632574

150

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632823

150

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632821

9

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632827

150

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632825

2

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632819

372

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632817

150

44.19

EUR

10:43:10

Euronext Dublin (XMSM)

1632815

465

44.18

EUR

10:44:35

Euronext Dublin (XMSM)

1633948

569

44.16

EUR

10:48:50

Euronext Dublin (XMSM)

1637460

150

44.12

EUR

10:50:41

Euronext Dublin (XMSM)

1639095

364

44.12

EUR

10:50:41

Euronext Dublin (XMSM)

1639093

40

44.12

EUR

10:50:44

Euronext Dublin (XMSM)

1639127

531

44.10

EUR

10:53:25

Euronext Dublin (XMSM)

1641366

285

44.08

EUR

10:56:02

Euronext Dublin (XMSM)

1643300

193

44.08

EUR

10:56:32

Euronext Dublin (XMSM)

1643819

489

44.11

EUR

11:02:00

Euronext Dublin (XMSM)

1647272

153

44.12

EUR

11:06:54

Euronext Dublin (XMSM)

1650932

255

44.12

EUR

11:06:54

Euronext Dublin (XMSM)

1650927

465

44.12

EUR

11:09:29

Euronext Dublin (XMSM)

1652832

87

44.12

EUR

11:09:29

Euronext Dublin (XMSM)

1652830

485

44.11

EUR

11:11:02

Euronext Dublin (XMSM)

1654155

196

44.07

EUR

11:14:20

Euronext Dublin (XMSM)

1656980

265

44.07

EUR

11:14:21

Euronext Dublin (XMSM)

1657006

484

44.07

EUR

11:18:00

Euronext Dublin (XMSM)

1660421

481

44.10

EUR

11:20:56

Euronext Dublin (XMSM)

1662711

70

44.09

EUR

11:21:35

Euronext Dublin (XMSM)

1663208

465

44.09

EUR

11:21:35

Euronext Dublin (XMSM)

1663206

324

44.09

EUR

11:22:44

Euronext Dublin (XMSM)

1664158

154

44.09

EUR

11:22:53

Euronext Dublin (XMSM)

1664254

90

44.07

EUR

11:27:05

Euronext Dublin (XMSM)

1666860

318

44.07

EUR

11:27:05

Euronext Dublin (XMSM)

1666858

2

44.07

EUR

11:27:09

Euronext Dublin (XMSM)

1666917

152

44.07

EUR

11:27:10

Euronext Dublin (XMSM)

1666926

38

44.11

EUR

11:33:05

Euronext Dublin (XMSM)

1670547

150

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671164

150

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671162

47

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671168

150

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671166

58

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671170

493

44.11

EUR

11:34:08

Euronext Dublin (XMSM)

1671158

119

44.08

EUR

11:37:44

Euronext Dublin (XMSM)

1673363

150

44.08

EUR

11:37:52

Euronext Dublin (XMSM)

1673457

234

44.08

EUR

11:38:05

Euronext Dublin (XMSM)

1673670

447

44.07

EUR

11:40:24

Euronext Dublin (XMSM)

1675083

124

44.07

EUR

11:40:24

Euronext Dublin (XMSM)

1675081

507

44.07

EUR

11:44:20

Euronext Dublin (XMSM)

1677323

50

44.04

EUR

11:47:29

Euronext Dublin (XMSM)

1679423

40

44.04

EUR

11:47:52

Euronext Dublin (XMSM)

1679798

40

44.04

EUR

11:48:25

Euronext Dublin (XMSM)

1680208

392

44.04

EUR

11:48:53

Euronext Dublin (XMSM)

1680609

107

44.03

EUR

11:50:06

Euronext Dublin (XMSM)

1681521

150

44.03

EUR

11:50:06

Euronext Dublin (XMSM)

1681519

269

44.03

EUR

11:50:06

Euronext Dublin (XMSM)

1681517

527

44.05

EUR

11:55:20

Euronext Dublin (XMSM)

1685197

58

44.04

EUR

11:58:11

Euronext Dublin (XMSM)

1687300

176

44.04

EUR

11:58:11

Euronext Dublin (XMSM)

1687298

330

44.04

EUR

11:58:11

Euronext Dublin (XMSM)

1687296

503

44.04

EUR

12:00:04

Euronext Dublin (XMSM)

1688801

107

44.10

EUR

12:06:50

Euronext Dublin (XMSM)

1693552

157

44.09

EUR

12:08:32

Euronext Dublin (XMSM)

1694661

351

44.09

EUR

12:08:32

Euronext Dublin (XMSM)

1694663

464

44.10

EUR

12:08:32

Euronext Dublin (XMSM)

1694656

466

44.08

EUR

12:10:09

Euronext Dublin (XMSM)

1695602

144

44.09

EUR

12:13:54

Euronext Dublin (XMSM)

1697897

360

44.09

EUR

12:13:54

Euronext Dublin (XMSM)

1697895

459

44.07

EUR

12:17:48

Euronext Dublin (XMSM)

1700268

79

44.07

EUR

12:18:51

Euronext Dublin (XMSM)

1701010

150

44.07

EUR

12:18:51

Euronext Dublin (XMSM)

1701008

150

44.07

EUR

12:18:51

Euronext Dublin (XMSM)

1701006

150

44.07

EUR

12:18:51

Euronext Dublin (XMSM)

1701004

54

44.08

EUR

12:25:39

Euronext Dublin (XMSM)

1705203

503

44.08

EUR

12:25:39

Euronext Dublin (XMSM)

1705201

103

44.10

EUR

12:34:41

Euronext Dublin (XMSM)

1711392

70

44.10

EUR

12:34:53

Euronext Dublin (XMSM)

1711548

260

44.10

EUR

12:34:54

Euronext Dublin (XMSM)

1711558

93

44.10

EUR

12:37:05

Euronext Dublin (XMSM)

1713298

503

44.11

EUR

12:37:05

Euronext Dublin (XMSM)

1713287

394

44.10

EUR

12:39:25

Euronext Dublin (XMSM)

1714924

567

44.10

EUR

12:40:02

Euronext Dublin (XMSM)

1715318

528

44.09

EUR

12:44:42

Euronext Dublin (XMSM)

1718661

525

44.08

EUR

12:49:08

Euronext Dublin (XMSM)

1722089

234

44.07

EUR

12:50:48

Euronext Dublin (XMSM)

1723308

225

44.07

EUR

12:50:48

Euronext Dublin (XMSM)

1723310

572

44.05

EUR

12:51:41

Euronext Dublin (XMSM)

1723962

478

44.06

EUR

13:03:32

Euronext Dublin (XMSM)

1732886

475

44.06

EUR

13:03:32

Euronext Dublin (XMSM)

1732884

112

44.05

EUR

13:05:46

Euronext Dublin (XMSM)

1734483

150

44.05

EUR

13:05:46

Euronext Dublin (XMSM)

1734481

150

44.05

EUR

13:05:46

Euronext Dublin (XMSM)

1734479

150

44.05

EUR

13:05:46

Euronext Dublin (XMSM)

1734477

527

44.05

EUR

13:05:46

Euronext Dublin (XMSM)

1734475

525

44.07

EUR

13:08:19

Euronext Dublin (XMSM)

1736517

554

44.08

EUR

13:12:00

Euronext Dublin (XMSM)

1739272

123

44.08

EUR

13:16:08

Euronext Dublin (XMSM)

1742324

391

44.08

EUR

13:16:08

Euronext Dublin (XMSM)

1742322

460

44.10

EUR

13:19:31

Euronext Dublin (XMSM)

1744917

547

44.12

EUR

13:24:32

Euronext Dublin (XMSM)

1749155

89

44.11

EUR

13:25:15

Euronext Dublin (XMSM)

1749766

430

44.11

EUR

13:25:15

Euronext Dublin (XMSM)

1749764

473

44.10

EUR

13:30:51

Euronext Dublin (XMSM)

1754018

484

44.10

EUR

13:32:27

Euronext Dublin (XMSM)

1755697

516

44.10

EUR

13:34:44

Euronext Dublin (XMSM)

1757719

450

44.16

EUR

13:47:07

Euronext Dublin (XMSM)

1768546

188

44.16

EUR

13:47:38

Euronext Dublin (XMSM)

1768954

118

44.16

EUR

13:47:38

Euronext Dublin (XMSM)

1768952

353

44.16

EUR

13:47:38

Euronext Dublin (XMSM)

1768956

54

44.16

EUR

13:49:19

Euronext Dublin (XMSM)

1770549

517

44.16

EUR

13:50:41

Euronext Dublin (XMSM)

1771746

256

44.16

EUR

14:00:57

Euronext Dublin (XMSM)

1780888

150

44.16

EUR

14:00:57

Euronext Dublin (XMSM)

1780886

115

44.16

EUR

14:00:57

Euronext Dublin (XMSM)

1780884

543

44.14

EUR

14:01:51

Euronext Dublin (XMSM)

1781780

1

44.14

EUR

14:01:51

Euronext Dublin (XMSM)

1781782

548

44.13

EUR

14:08:10

Euronext Dublin (XMSM)

1787896

557

44.14

EUR

14:16:36

Euronext Dublin (XMSM)

1797540

459

44.13

EUR

14:18:32

Euronext Dublin (XMSM)

1799772

51

44.13

EUR

14:18:32

Euronext Dublin (XMSM)

1799770

463

44.11

EUR

14:20:15

Euronext Dublin (XMSM)

1801834

476

44.12

EUR

14:20:15

Euronext Dublin (XMSM)

1801821

504

44.10

EUR

14:27:08

Euronext Dublin (XMSM)

1810174

150

44.11

EUR

14:30:01

Euronext Dublin (XMSM)

1818015

325

44.11

EUR

14:30:01

Euronext Dublin (XMSM)

1818011

43

44.11

EUR

14:30:02

Euronext Dublin (XMSM)

1818135

306

44.11

EUR

14:30:03

Euronext Dublin (XMSM)

1818779

195

44.11

EUR

14:30:04

Euronext Dublin (XMSM)

1819158

4

44.11

EUR

14:30:26

Euronext Dublin (XMSM)

1820609

209

44.11

EUR

14:30:47

Euronext Dublin (XMSM)

1821703

358

44.11

EUR

14:30:47

Euronext Dublin (XMSM)

1821701

234

44.08

EUR

14:31:22

Euronext Dublin (XMSM)

1823646

215

44.08

EUR

14:31:22

Euronext Dublin (XMSM)

1823644

62

44.08

EUR

14:31:22

Euronext Dublin (XMSM)

1823642

45

44.08

EUR

14:31:30

Euronext Dublin (XMSM)

1823968

366

44.06

EUR

14:33:48

Euronext Dublin (XMSM)

1830136

127

44.06

EUR

14:33:48

Euronext Dublin (XMSM)

1830134

85

44.04

EUR

14:33:52

Euronext Dublin (XMSM)

1830340

169

44.04

EUR

14:33:52

Euronext Dublin (XMSM)

1830331

237

44.04

EUR

14:34:59

Euronext Dublin (XMSM)

1832737

150

44.03

EUR

14:35:00

Euronext Dublin (XMSM)

1832868

65

44.03

EUR

14:35:13

Euronext Dublin (XMSM)

1833487

288

44.03

EUR

14:35:13

Euronext Dublin (XMSM)

1833485

76

44.02

EUR

14:35:27

Euronext Dublin (XMSM)

1834044

156

44.02

EUR

14:35:27

Euronext Dublin (XMSM)

1834028

532

44.05

EUR

14:37:09

Euronext Dublin (XMSM)

1837906

388

44.03

EUR

14:37:25

Euronext Dublin (XMSM)

1838421

150

44.03

EUR

14:37:25

Euronext Dublin (XMSM)

1838419

501

44.07

EUR

14:40:19

Euronext Dublin (XMSM)

1844309

545

44.06

EUR

14:40:22

Euronext Dublin (XMSM)

1844370

554

44.07

EUR

14:41:29

Euronext Dublin (XMSM)

1846652

520

44.13

EUR

14:44:12

Euronext Dublin (XMSM)

1852003

465

44.12

EUR

14:44:13

Euronext Dublin (XMSM)

1852042

85

44.10

EUR

14:46:28

Euronext Dublin (XMSM)

1856232

150

44.10

EUR

14:46:28

Euronext Dublin (XMSM)

1856230

5

44.10

EUR

14:46:28

Euronext Dublin (XMSM)

1856228

150

44.10

EUR

14:46:28

Euronext Dublin (XMSM)

1856226

145

44.10

EUR

14:46:28

Euronext Dublin (XMSM)

1856224

519

44.08

EUR

14:49:29

Euronext Dublin (XMSM)

1861581

196

44.06

EUR

14:51:04

Euronext Dublin (XMSM)

1864425

375

44.06

EUR

14:51:29

Euronext Dublin (XMSM)

1865005

506

44.09

EUR

14:54:19

Euronext Dublin (XMSM)

1869913

544

44.09

EUR

14:55:14

Euronext Dublin (XMSM)

1871531

525

44.08

EUR

14:57:03

Euronext Dublin (XMSM)

1874386

475

44.07

EUR

14:57:52

Euronext Dublin (XMSM)

1875763

150

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883423

150

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883421

11

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883427

50

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883425

150

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883419

502

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883417

43

44.11

EUR

15:01:58

Euronext Dublin (XMSM)

1883415

490

44.12

EUR

15:06:23

Euronext Dublin (XMSM)

1891501

532

44.13

EUR

15:06:23

Euronext Dublin (XMSM)

1891499

538

44.11

EUR

15:07:41

Euronext Dublin (XMSM)

1893463

41

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900541

46

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900539

99

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900537

150

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900535

150

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900533

554

44.12

EUR

15:12:03

Euronext Dublin (XMSM)

1900531

150

44.11

EUR

15:13:27

Euronext Dublin (XMSM)

1902735

275

44.11

EUR

15:13:27

Euronext Dublin (XMSM)

1902733

70

44.11

EUR

15:13:27

Euronext Dublin (XMSM)

1902737

486

44.12

EUR

15:17:06

Euronext Dublin (XMSM)

1908363

512

44.11

EUR

15:17:43

Euronext Dublin (XMSM)

1909295

150

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915298

150

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915300

91

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915304

50

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915302

150

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915296

262

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915294

150

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915292

146

44.11

EUR

15:21:36

Euronext Dublin (XMSM)

1915290

516

44.15

EUR

15:24:19

Euronext Dublin (XMSM)

1919683

538

44.15

EUR

15:24:19

Euronext Dublin (XMSM)

1919681

526

44.14

EUR

15:24:32

Euronext Dublin (XMSM)

1919926

535

44.12

EUR

15:25:21

Euronext Dublin (XMSM)

1921827

363

44.11

EUR

15:25:52

Euronext Dublin (XMSM)

1922477

198

44.11

EUR

15:26:44

Euronext Dublin (XMSM)

1923574

54

44.08

EUR

15:28:15

Euronext Dublin (XMSM)

1925809

496

44.08

EUR

15:28:31

Euronext Dublin (XMSM)

1926223

30

44.08

EUR

15:31:07

Euronext Dublin (XMSM)

1930187

515

44.08

EUR

15:31:07

Euronext Dublin (XMSM)

1930189

558

44.07

EUR

15:31:41

Euronext Dublin (XMSM)

1930987

143

44.04

EUR

15:34:59

Euronext Dublin (XMSM)

1936412

339

44.04

EUR

15:34:59

Euronext Dublin (XMSM)

1936410

567

44.05

EUR

15:36:42

Euronext Dublin (XMSM)

1939267

539

44.07

EUR

15:40:27

Euronext Dublin (XMSM)

1944797

519

44.04

EUR

15:42:49

Euronext Dublin (XMSM)

1948222

104

44.02

EUR

15:44:46

Euronext Dublin (XMSM)

1951082

150

44.02

EUR

15:44:56

Euronext Dublin (XMSM)

1951332

487

44.03

EUR

15:46:16

Euronext Dublin (XMSM)

1953348

87

44.02

EUR

15:46:31

Euronext Dublin (XMSM)

1953745

151

44.02

EUR

15:46:46

Euronext Dublin (XMSM)

1954150

529

44.00

EUR

15:47:21

Euronext Dublin (XMSM)

1954891

26

44.00

EUR

15:47:21

Euronext Dublin (XMSM)

1954889

510

44.01

EUR

15:50:46

Euronext Dublin (XMSM)

1959253

276

44.01

EUR

15:53:04

Euronext Dublin (XMSM)

1962898

535

44.04

EUR

15:56:06

Euronext Dublin (XMSM)

1966701

200

44.02

EUR

15:56:26

Euronext Dublin (XMSM)

1967108

150

44.02

EUR

15:56:26

Euronext Dublin (XMSM)

1967106

216

44.02

EUR

15:56:36

Euronext Dublin (XMSM)

1967286

70

44.02

EUR

15:58:07

Euronext Dublin (XMSM)

1969530

364

44.02

EUR

15:58:07

Euronext Dublin (XMSM)

1969532

35

44.02

EUR

15:58:07

Euronext Dublin (XMSM)

1969528

475

44.01

EUR

15:59:34

Euronext Dublin (XMSM)

1971703

75

44.00

EUR

16:02:01

Euronext Dublin (XMSM)

1976990

74

44.00

EUR

16:02:01

Euronext Dublin (XMSM)

1976988

376

44.00

EUR

16:02:08

Euronext Dublin (XMSM)

1977327

26

44.00

EUR

16:03:56

Euronext Dublin (XMSM)

1980071

524

44.03

EUR

16:06:12

Euronext Dublin (XMSM)

1983727

515

44.03

EUR

16:06:12

Euronext Dublin (XMSM)

1983724

57

44.04

EUR

16:07:36

Euronext Dublin (XMSM)

1985837

404

44.04

EUR

16:07:36

Euronext Dublin (XMSM)

1985839

233

44.03

EUR

16:11:09

Euronext Dublin (XMSM)

1991774

296

44.03

EUR

16:11:09

Euronext Dublin (XMSM)

1991772

114

44.03

EUR

16:11:09

Euronext Dublin (XMSM)

1991770

190

44.03

EUR

16:11:30

Euronext Dublin (XMSM)

1992298

164

44.03

EUR

16:11:30

Euronext Dublin (XMSM)

1992296

30

44.03

EUR

16:11:50

Euronext Dublin (XMSM)

1992805

569

44.05

EUR

16:14:39

Euronext Dublin (XMSM)

1997877

415

44.05

EUR

16:15:08

Euronext Dublin (XMSM)

1998887

90

44.05

EUR

16:15:08

Euronext Dublin (XMSM)

1998885

571

44.04

EUR

16:16:40

Euronext Dublin (XMSM)

2001927

664

44.05

EUR

16:18:31

Euronext Dublin (XMSM)

2005453