CRH Regulatory News (CRH)

18th October 2022

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 17th October 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: 

67,918

Highest price paid per share:

€33.5250

Lowest price paid per share:

€32.6550

Volume weighted average price paid:

€33.0499

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

Following settlement of the above transactions CRH will hold 24,196,994 of its ordinary shares in treasury which represents 3.126% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 749,943,344 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 17th October 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:

17/10/2022

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

33.0499

67,918

Euronext Dublin

Number ofShares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

236

33.06

EUR

08:04:33

Euronext Dublin (XMSM)

1689650

231

33.05

EUR

08:04:33

Euronext Dublin (XMSM)

1689647

394

33.06

EUR

08:04:33

Euronext Dublin (XMSM)

1689645

304

33.06

EUR

08:04:33

Euronext Dublin (XMSM)

1689643

229

33.04

EUR

08:04:57

Euronext Dublin (XMSM)

1690251

250

33.01

EUR

08:05:04

Euronext Dublin (XMSM)

1690637

285

33.02

EUR

08:05:04

Euronext Dublin (XMSM)

1690633

231

32.95

EUR

08:05:47

Euronext Dublin (XMSM)

1692272

270

32.96

EUR

08:05:47

Euronext Dublin (XMSM)

1692266

268

32.87

EUR

08:07:52

Euronext Dublin (XMSM)

1695368

281

32.94

EUR

08:09:30

Euronext Dublin (XMSM)

1697829

352

32.94

EUR

08:09:30

Euronext Dublin (XMSM)

1697831

278

32.92

EUR

08:09:33

Euronext Dublin (XMSM)

1697893

246

32.89

EUR

08:10:11

Euronext Dublin (XMSM)

1698673

26

32.89

EUR

08:10:11

Euronext Dublin (XMSM)

1698667

250

32.89

EUR

08:10:11

Euronext Dublin (XMSM)

1698665

49

32.85

EUR

08:11:24

Euronext Dublin (XMSM)

1700714

200

32.85

EUR

08:11:24

Euronext Dublin (XMSM)

1700712

235

32.85

EUR

08:11:24

Euronext Dublin (XMSM)

1700710

19

32.85

EUR

08:11:24

Euronext Dublin (XMSM)

1700708

278

32.90

EUR

08:12:01

Euronext Dublin (XMSM)

1701875

271

32.84

EUR

08:12:36

Euronext Dublin (XMSM)

1702952

251

32.84

EUR

08:13:47

Euronext Dublin (XMSM)

1704884

269

32.84

EUR

08:13:47

Euronext Dublin (XMSM)

1704878

131

32.77

EUR

08:15:15

Euronext Dublin (XMSM)

1707027

380

32.87

EUR

08:16:31

Euronext Dublin (XMSM)

1708848

14

32.87

EUR

08:16:54

Euronext Dublin (XMSM)

1709348

50

32.87

EUR

08:16:54

Euronext Dublin (XMSM)

1709346

200

32.87

EUR

08:16:54

Euronext Dublin (XMSM)

1709343

273

32.87

EUR

08:16:54

Euronext Dublin (XMSM)

1709335

266

32.85

EUR

08:16:56

Euronext Dublin (XMSM)

1709430

253

32.84

EUR

08:18:00

Euronext Dublin (XMSM)

1710692

242

32.81

EUR

08:18:22

Euronext Dublin (XMSM)

1711285

245

32.77

EUR

08:18:35

Euronext Dublin (XMSM)

1711749

228

32.73

EUR

08:18:58

Euronext Dublin (XMSM)

1712268

50

32.71

EUR

08:19:14

Euronext Dublin (XMSM)

1712843

192

32.71

EUR

08:19:14

Euronext Dublin (XMSM)

1712845

266

32.74

EUR

08:20:22

Euronext Dublin (XMSM)

1715210

58

32.74

EUR

08:21:00

Euronext Dublin (XMSM)

1715933

200

32.74

EUR

08:21:00

Euronext Dublin (XMSM)

1715931

34

32.73

EUR

08:21:00

Euronext Dublin (XMSM)

1715923

236

32.73

EUR

08:21:00

Euronext Dublin (XMSM)

1715921

233

32.72

EUR

08:22:13

Euronext Dublin (XMSM)

1717497

240

32.70

EUR

08:22:22

Euronext Dublin (XMSM)

1717685

263

32.67

EUR

08:22:46

Euronext Dublin (XMSM)

1718308

200

32.66

EUR

08:23:47

Euronext Dublin (XMSM)

1719917

76

32.66

EUR

08:23:47

Euronext Dublin (XMSM)

1719919

120

32.66

EUR

08:23:47

Euronext Dublin (XMSM)

1719910

118

32.66

EUR

08:23:47

Euronext Dublin (XMSM)

1719908

272

32.67

EUR

08:25:35

Euronext Dublin (XMSM)

1722756

254

32.67

EUR

08:25:35

Euronext Dublin (XMSM)

1722749

51

32.71

EUR

08:26:15

Euronext Dublin (XMSM)

1723816

200

32.71

EUR

08:26:15

Euronext Dublin (XMSM)

1723814

84

32.73

EUR

08:28:04

Euronext Dublin (XMSM)

1726477

84

32.73

EUR

08:28:04

Euronext Dublin (XMSM)

1726475

84

32.73

EUR

08:28:04

Euronext Dublin (XMSM)

1726473

278

32.71

EUR

08:28:21

Euronext Dublin (XMSM)

1726870

24

32.71

EUR

08:28:21

Euronext Dublin (XMSM)

1726867

250

32.71

EUR

08:28:21

Euronext Dublin (XMSM)

1726865

236

32.73

EUR

08:29:39

Euronext Dublin (XMSM)

1728831

55

32.74

EUR

08:30:06

Euronext Dublin (XMSM)

1730109

199

32.74

EUR

08:30:06

Euronext Dublin (XMSM)

1730107

14

32.76

EUR

08:31:02

Euronext Dublin (XMSM)

1732391

69

32.76

EUR

08:31:05

Euronext Dublin (XMSM)

1732499

200

32.76

EUR

08:31:05

Euronext Dublin (XMSM)

1732497

226

32.76

EUR

08:31:05

Euronext Dublin (XMSM)

1732487

241

32.79

EUR

08:32:06

Euronext Dublin (XMSM)

1734288

54

32.78

EUR

08:32:30

Euronext Dublin (XMSM)

1734984

50

32.78

EUR

08:32:30

Euronext Dublin (XMSM)

1734982

116

32.78

EUR

08:32:30

Euronext Dublin (XMSM)

1734980

29

32.78

EUR

08:32:30

Euronext Dublin (XMSM)

1734978

264

32.75

EUR

08:33:10

Euronext Dublin (XMSM)

1736385

263

32.86

EUR

08:35:33

Euronext Dublin (XMSM)

1740938

235

32.85

EUR

08:35:37

Euronext Dublin (XMSM)

1741105

261

32.85

EUR

08:35:37

Euronext Dublin (XMSM)

1741093

41

32.85

EUR

08:36:25

Euronext Dublin (XMSM)

1742370

218

32.85

EUR

08:36:25

Euronext Dublin (XMSM)

1742368

145

32.86

EUR

08:37:11

Euronext Dublin (XMSM)

1743798

117

32.86

EUR

08:37:11

Euronext Dublin (XMSM)

1743796

143

32.86

EUR

08:37:11

Euronext Dublin (XMSM)

1743793

120

32.86

EUR

08:37:11

Euronext Dublin (XMSM)

1743791

30

32.85

EUR

08:39:01

Euronext Dublin (XMSM)

1747558

237

32.85

EUR

08:39:01

Euronext Dublin (XMSM)

1747546

75

32.87

EUR

08:39:01

Euronext Dublin (XMSM)

1747499

200

32.87

EUR

08:39:01

Euronext Dublin (XMSM)

1747495

26

32.82

EUR

08:39:25

Euronext Dublin (XMSM)

1748390

200

32.82

EUR

08:39:25

Euronext Dublin (XMSM)

1748388

265

32.86

EUR

08:40:55

Euronext Dublin (XMSM)

1751488

200

32.92

EUR

08:42:49

Euronext Dublin (XMSM)

1755785

255

32.91

EUR

08:42:52

Euronext Dublin (XMSM)

1755940

273

32.94

EUR

08:43:50

Euronext Dublin (XMSM)

1758265

249

32.94

EUR

08:43:50

Euronext Dublin (XMSM)

1758236

137

32.91

EUR

08:44:22

Euronext Dublin (XMSM)

1759680

98

32.91

EUR

08:44:22

Euronext Dublin (XMSM)

1759678

257

32.87

EUR

08:44:48

Euronext Dublin (XMSM)

1760869

200

32.86

EUR

08:46:31

Euronext Dublin (XMSM)

1765026

16

32.86

EUR

08:46:31

Euronext Dublin (XMSM)

1765021

250

32.86

EUR

08:46:31

Euronext Dublin (XMSM)

1765023

278

32.88

EUR

08:47:36

Euronext Dublin (XMSM)

1767127

56

32.87

EUR

08:49:07

Euronext Dublin (XMSM)

1770339

10

32.87

EUR

08:49:07

Euronext Dublin (XMSM)

1770333

200

32.87

EUR

08:49:07

Euronext Dublin (XMSM)

1770330

53

32.87

EUR

08:49:07

Euronext Dublin (XMSM)

1770326

215

32.87

EUR

08:49:07

Euronext Dublin (XMSM)

1770324

237

32.88

EUR

08:50:34

Euronext Dublin (XMSM)

1773914

84

32.86

EUR

08:50:53

Euronext Dublin (XMSM)

1774416

173

32.86

EUR

08:50:53

Euronext Dublin (XMSM)

1774414

250

32.99

EUR

08:53:34

Euronext Dublin (XMSM)

1779645

29

32.99

EUR

08:53:34

Euronext Dublin (XMSM)

1779647

72

32.99

EUR

08:53:34

Euronext Dublin (XMSM)

1779641

210

32.99

EUR

08:53:34

Euronext Dublin (XMSM)

1779639

246

32.99

EUR

08:53:34

Euronext Dublin (XMSM)

1779636

237

32.97

EUR

08:54:01

Euronext Dublin (XMSM)

1780594

157

33.00

EUR

08:55:11

Euronext Dublin (XMSM)

1782679

23

33.00

EUR

08:55:11

Euronext Dublin (XMSM)

1782677

69

33.00

EUR

08:55:11

Euronext Dublin (XMSM)

1782675

275

33.01

EUR

08:55:50

Euronext Dublin (XMSM)

1783734

254

33.01

EUR

08:56:50

Euronext Dublin (XMSM)

1785352

253

32.99

EUR

08:58:16

Euronext Dublin (XMSM)

1787872

200

33.00

EUR

09:00:33

Euronext Dublin (XMSM)

1792942

69

33.00

EUR

09:00:33

Euronext Dublin (XMSM)

1792940

231

33.00

EUR

09:00:33

Euronext Dublin (XMSM)

1792938

234

32.99

EUR

09:00:35

Euronext Dublin (XMSM)

1793032

200

32.97

EUR

09:02:11

Euronext Dublin (XMSM)

1795086

75

32.97

EUR

09:03:14

Euronext Dublin (XMSM)

1796426

200

32.97

EUR

09:03:14

Euronext Dublin (XMSM)

1796424

84

32.97

EUR

09:03:14

Euronext Dublin (XMSM)

1796410

189

32.97

EUR

09:03:14

Euronext Dublin (XMSM)

1796408

266

32.98

EUR

09:04:37

Euronext Dublin (XMSM)

1798570

82

32.98

EUR

09:04:37

Euronext Dublin (XMSM)

1798564

175

32.98

EUR

09:04:37

Euronext Dublin (XMSM)

1798562

235

32.98

EUR

09:06:53

Euronext Dublin (XMSM)

1801641

274

32.98

EUR

09:06:53

Euronext Dublin (XMSM)

1801623

168

33.00

EUR

09:08:07

Euronext Dublin (XMSM)

1803203

168

33.00

EUR

09:08:07

Euronext Dublin (XMSM)

1803201

84

32.99

EUR

09:08:07

Euronext Dublin (XMSM)

1803197

19

32.99

EUR

09:08:07

Euronext Dublin (XMSM)

1803195

19

32.99

EUR

09:08:07

Euronext Dublin (XMSM)

1803199

119

32.99

EUR

09:08:07

Euronext Dublin (XMSM)

1803192

29

33.02

EUR

09:10:02

Euronext Dublin (XMSM)

1808063

80

33.02

EUR

09:10:02

Euronext Dublin (XMSM)

1808061

152

33.02

EUR

09:10:02

Euronext Dublin (XMSM)

1808059

262

33.02

EUR

09:10:23

Euronext Dublin (XMSM)

1808483

28

33.01

EUR

09:11:54

Euronext Dublin (XMSM)

1810215

200

33.01

EUR

09:11:54

Euronext Dublin (XMSM)

1810213

9

33.01

EUR

09:11:54

Euronext Dublin (XMSM)

1810217

274

33.00

EUR

09:12:15

Euronext Dublin (XMSM)

1810642

47

32.98

EUR

09:14:10

Euronext Dublin (XMSM)

1813049

200

32.98

EUR

09:14:10

Euronext Dublin (XMSM)

1813047

107

32.98

EUR

09:14:10

Euronext Dublin (XMSM)

1813043

172

32.98

EUR

09:14:10

Euronext Dublin (XMSM)

1813045

205

32.95

EUR

09:16:13

Euronext Dublin (XMSM)

1815601

43

32.95

EUR

09:16:16

Euronext Dublin (XMSM)

1815655

239

32.98

EUR

09:18:29

Euronext Dublin (XMSM)

1818880

149

33.02

EUR

09:20:49

Euronext Dublin (XMSM)

1821652

305

33.02

EUR

09:20:49

Euronext Dublin (XMSM)

1821650

13

33.01

EUR

09:20:50

Euronext Dublin (XMSM)

1821679

224

33.01

EUR

09:20:50

Euronext Dublin (XMSM)

1821681

6

33.01

EUR

09:20:50

Euronext Dublin (XMSM)

1821677

107

33.01

EUR

09:20:50

Euronext Dublin (XMSM)

1821675

182

33.01

EUR

09:20:50

Euronext Dublin (XMSM)

1821673

237

33.01

EUR

09:21:55

Euronext Dublin (XMSM)

1822929

263

33.03

EUR

09:23:20

Euronext Dublin (XMSM)

1824556

281

33.03

EUR

09:23:26

Euronext Dublin (XMSM)

1824682

226

33.02

EUR

09:24:47

Euronext Dublin (XMSM)

1826090

31

32.97

EUR

09:25:17

Euronext Dublin (XMSM)

1826711

220

32.97

EUR

09:25:17

Euronext Dublin (XMSM)

1826709

252

32.96

EUR

09:26:39

Euronext Dublin (XMSM)

1828245

278

32.92

EUR

09:27:08

Euronext Dublin (XMSM)

1829007

26

32.94

EUR

09:28:16

Euronext Dublin (XMSM)

1830533

211

32.94

EUR

09:28:16

Euronext Dublin (XMSM)

1830531

5

32.91

EUR

09:29:50

Euronext Dublin (XMSM)

1832195

249

32.91

EUR

09:29:50

Euronext Dublin (XMSM)

1832190

4

32.91

EUR

09:31:09

Euronext Dublin (XMSM)

1833944

249

32.91

EUR

09:31:09

Euronext Dublin (XMSM)

1833942

239

32.88

EUR

09:32:06

Euronext Dublin (XMSM)

1835143

147

32.92

EUR

09:34:18

Euronext Dublin (XMSM)

1837872

93

32.91

EUR

09:34:18

Euronext Dublin (XMSM)

1837870

75

32.91

EUR

09:34:18

Euronext Dublin (XMSM)

1837863

163

32.91

EUR

09:34:18

Euronext Dublin (XMSM)

1837861

219

32.91

EUR

09:34:18

Euronext Dublin (XMSM)

1837857

28

32.91

EUR

09:34:18

Euronext Dublin (XMSM)

1837855

294

33.03

EUR

09:40:33

Euronext Dublin (XMSM)

1846322

411

33.03

EUR

09:40:33

Euronext Dublin (XMSM)

1846320

200

33.02

EUR

09:40:54

Euronext Dublin (XMSM)

1846686

61

33.02

EUR

09:40:54

Euronext Dublin (XMSM)

1846688

50

33.02

EUR

09:41:27

Euronext Dublin (XMSM)

1847384

310

33.02

EUR

09:41:27

Euronext Dublin (XMSM)

1847382

36

33.01

EUR

09:42:08

Euronext Dublin (XMSM)

1848988

200

33.01

EUR

09:42:08

Euronext Dublin (XMSM)

1848986

231

33.01

EUR

09:42:08

Euronext Dublin (XMSM)

1848976

49

33.01

EUR

09:43:53

Euronext Dublin (XMSM)

1851716

61

33.01

EUR

09:43:53

Euronext Dublin (XMSM)

1851714

49

33.01

EUR

09:43:53

Euronext Dublin (XMSM)

1851712

110

33.01

EUR

09:43:53

Euronext Dublin (XMSM)

1851710

158

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855368

23

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855372

12

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855370

13

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855374

25

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855376

258

33.05

EUR

09:46:33

Euronext Dublin (XMSM)

1855364

62

33.05

EUR

09:48:02

Euronext Dublin (XMSM)

1857197

200

33.05

EUR

09:48:02

Euronext Dublin (XMSM)

1857195

281

33.05

EUR

09:48:02

Euronext Dublin (XMSM)

1857188

26

33.07

EUR

09:50:43

Euronext Dublin (XMSM)

1862532

216

33.07

EUR

09:50:59

Euronext Dublin (XMSM)

1862867

243

33.07

EUR

09:51:12

Euronext Dublin (XMSM)

1863053

51

33.08

EUR

09:51:53

Euronext Dublin (XMSM)

1864016

45

33.08

EUR

09:51:53

Euronext Dublin (XMSM)

1864011

118

33.08

EUR

09:51:53

Euronext Dublin (XMSM)

1864009

42

33.08

EUR

09:51:53

Euronext Dublin (XMSM)

1864006

57

33.06

EUR

09:52:30

Euronext Dublin (XMSM)

1864808

200

33.06

EUR

09:52:30

Euronext Dublin (XMSM)

1864806

239

33.09

EUR

09:54:08

Euronext Dublin (XMSM)

1866524

93

33.11

EUR

09:56:09

Euronext Dublin (XMSM)

1868889

49

33.11

EUR

09:56:09

Euronext Dublin (XMSM)

1868887

139

33.11

EUR

09:56:09

Euronext Dublin (XMSM)

1868885

258

33.12

EUR

09:57:34

Euronext Dublin (XMSM)

1870564

253

33.11

EUR

09:57:35

Euronext Dublin (XMSM)

1870586

260

33.06

EUR

09:59:42

Euronext Dublin (XMSM)

1873345

255

33.04

EUR

10:00:28

Euronext Dublin (XMSM)

1874659

242

33.06

EUR

10:01:15

Euronext Dublin (XMSM)

1875233

27

33.06

EUR

10:03:19

Euronext Dublin (XMSM)

1877482

13

33.06

EUR

10:03:22

Euronext Dublin (XMSM)

1877631

50

33.06

EUR

10:03:22

Euronext Dublin (XMSM)

1877629

168

33.06

EUR

10:03:22

Euronext Dublin (XMSM)

1877627

225

33.06

EUR

10:03:22

Euronext Dublin (XMSM)

1877623

251

33.09

EUR

10:06:01

Euronext Dublin (XMSM)

1881080

273

33.09

EUR

10:06:01

Euronext Dublin (XMSM)

1881072

264

33.06

EUR

10:07:04

Euronext Dublin (XMSM)

1882257

93

33.05

EUR

10:07:54

Euronext Dublin (XMSM)

1883016

167

33.05

EUR

10:07:54

Euronext Dublin (XMSM)

1883014

259

33.04

EUR

10:08:28

Euronext Dublin (XMSM)

1883576

30

33.05

EUR

10:11:31

Euronext Dublin (XMSM)

1886429

249

33.05

EUR

10:11:31

Euronext Dublin (XMSM)

1886427

110

33.04

EUR

10:11:57

Euronext Dublin (XMSM)

1886711

237

33.04

EUR

10:12:07

Euronext Dublin (XMSM)

1886841

164

33.04

EUR

10:12:07

Euronext Dublin (XMSM)

1886829

248

33.08

EUR

10:15:04

Euronext Dublin (XMSM)

1889653

274

33.09

EUR

10:15:04

Euronext Dublin (XMSM)

1889628

229

33.11

EUR

10:16:26

Euronext Dublin (XMSM)

1890673

36

33.10

EUR

10:16:40

Euronext Dublin (XMSM)

1890957

238

33.10

EUR

10:16:40

Euronext Dublin (XMSM)

1890955

157

33.10

EUR

10:18:18

Euronext Dublin (XMSM)

1892455

76

33.10

EUR

10:18:18

Euronext Dublin (XMSM)

1892453

262

33.10

EUR

10:19:10

Euronext Dublin (XMSM)

1893412

246

33.10

EUR

10:21:06

Euronext Dublin (XMSM)

1895585

232

33.09

EUR

10:21:12

Euronext Dublin (XMSM)

1895671

278

33.07

EUR

10:22:18

Euronext Dublin (XMSM)

1896687

250

33.07

EUR

10:26:17

Euronext Dublin (XMSM)

1900634

31

33.07

EUR

10:26:45

Euronext Dublin (XMSM)

1901305

200

33.07

EUR

10:26:45

Euronext Dublin (XMSM)

1901303

38

33.07

EUR

10:27:34

Euronext Dublin (XMSM)

1902144

230

33.07

EUR

10:27:34

Euronext Dublin (XMSM)

1902142

245

33.07

EUR

10:27:34

Euronext Dublin (XMSM)

1902138

218

33.13

EUR

10:30:49

Euronext Dublin (XMSM)

1906787

245

33.13

EUR

10:30:49

Euronext Dublin (XMSM)

1906780

59

33.14

EUR

10:31:51

Euronext Dublin (XMSM)

1908139

210

33.14

EUR

10:31:51

Euronext Dublin (XMSM)

1908137

252

33.14

EUR

10:31:51

Euronext Dublin (XMSM)

1908132

189

33.15

EUR

10:33:38

Euronext Dublin (XMSM)

1909589

42

33.15

EUR

10:33:38

Euronext Dublin (XMSM)

1909591

261

33.14

EUR

10:34:33

Euronext Dublin (XMSM)

1910514

273

33.12

EUR

10:36:26

Euronext Dublin (XMSM)

1912126

263

33.11

EUR

10:37:11

Euronext Dublin (XMSM)

1914221

250

33.09

EUR

10:38:00

Euronext Dublin (XMSM)

1915075

258

33.12

EUR

10:40:12

Euronext Dublin (XMSM)

1917427

24

33.11

EUR

10:40:33

Euronext Dublin (XMSM)

1917846

250

33.11

EUR

10:40:33

Euronext Dublin (XMSM)

1917844

23

33.10

EUR

10:43:03

Euronext Dublin (XMSM)

1920524

240

33.10

EUR

10:43:03

Euronext Dublin (XMSM)

1920522

258

33.10

EUR

10:43:03

Euronext Dublin (XMSM)

1920497

178

33.09

EUR

10:45:04

Euronext Dublin (XMSM)

1922329

70

33.09

EUR

10:45:04

Euronext Dublin (XMSM)

1922331

46

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926057

195

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926055

264

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926042

31

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926034

199

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926032

272

33.17

EUR

10:48:25

Euronext Dublin (XMSM)

1926030

152

33.20

EUR

10:49:15

Euronext Dublin (XMSM)

1926958

78

33.20

EUR

10:49:15

Euronext Dublin (XMSM)

1926956

255

33.21

EUR

10:51:12

Euronext Dublin (XMSM)

1929314

137

33.20

EUR

10:51:13

Euronext Dublin (XMSM)

1929352

124

33.20

EUR

10:51:13

Euronext Dublin (XMSM)

1929354

278

33.22

EUR

10:51:56

Euronext Dublin (XMSM)

1930207

69

33.22

EUR

10:54:06

Euronext Dublin (XMSM)

1932458

200

33.22

EUR

10:54:06

Euronext Dublin (XMSM)

1932456

255

33.22

EUR

10:54:06

Euronext Dublin (XMSM)

1932450

269

33.22

EUR

10:55:00

Euronext Dublin (XMSM)

1933504

273

33.21

EUR

10:55:03

Euronext Dublin (XMSM)

1933626

247

33.20

EUR

10:55:50

Euronext Dublin (XMSM)

1934313

278

33.18

EUR

10:56:21

Euronext Dublin (XMSM)

1935025

229

33.21

EUR

10:58:02

Euronext Dublin (XMSM)

1937268

18

33.21

EUR

10:58:02

Euronext Dublin (XMSM)

1937266

204

33.19

EUR

10:58:30

Euronext Dublin (XMSM)

1937740

62

33.19

EUR

10:58:30

Euronext Dublin (XMSM)

1937731

200

33.20

EUR

11:00:18

Euronext Dublin (XMSM)

1939957

56

33.20

EUR

11:00:18

Euronext Dublin (XMSM)

1939959

251

33.19

EUR

11:00:41

Euronext Dublin (XMSM)

1940135

239

33.17

EUR

11:01:46

Euronext Dublin (XMSM)

1940920

243

33.22

EUR

11:03:58

Euronext Dublin (XMSM)

1942520

258

33.21

EUR

11:04:02

Euronext Dublin (XMSM)

1942570

186

33.20

EUR

11:04:23

Euronext Dublin (XMSM)

1942843

45

33.20

EUR

11:04:23

Euronext Dublin (XMSM)

1942841

62

33.21

EUR

11:06:40

Euronext Dublin (XMSM)

1944149

200

33.21

EUR

11:06:40

Euronext Dublin (XMSM)

1944147

274

33.21

EUR

11:06:40

Euronext Dublin (XMSM)

1944145

200

33.25

EUR

11:08:57

Euronext Dublin (XMSM)

1945807

29

33.25

EUR

11:08:57

Euronext Dublin (XMSM)

1945809

231

33.25

EUR

11:08:57

Euronext Dublin (XMSM)

1945803

58

33.28

EUR

11:11:51

Euronext Dublin (XMSM)

1948667

200

33.28

EUR

11:11:51

Euronext Dublin (XMSM)

1948665

281

33.28

EUR

11:11:51

Euronext Dublin (XMSM)

1948661

274

33.29

EUR

11:14:31

Euronext Dublin (XMSM)

1950447

54

33.27

EUR

11:15:47

Euronext Dublin (XMSM)

1951210

213

33.27

EUR

11:15:47

Euronext Dublin (XMSM)

1951208

272

33.26

EUR

11:16:16

Euronext Dublin (XMSM)

1951453

236

33.23

EUR

11:17:21

Euronext Dublin (XMSM)

1951950

225

33.26

EUR

11:19:19

Euronext Dublin (XMSM)

1953105

200

33.24

EUR

11:20:58

Euronext Dublin (XMSM)

1954029

257

33.24

EUR

11:20:58

Euronext Dublin (XMSM)

1954025

57

33.22

EUR

11:23:04

Euronext Dublin (XMSM)

1955272

194

33.22

EUR

11:23:04

Euronext Dublin (XMSM)

1955270

6

33.22

EUR

11:23:04

Euronext Dublin (XMSM)

1955245

250

33.22

EUR

11:23:04

Euronext Dublin (XMSM)

1955243

51

33.20

EUR

11:26:10

Euronext Dublin (XMSM)

1956747

200

33.20

EUR

11:26:10

Euronext Dublin (XMSM)

1956745

273

33.19

EUR

11:26:24

Euronext Dublin (XMSM)

1956901

241

33.18

EUR

11:29:03

Euronext Dublin (XMSM)

1958329

277

33.18

EUR

11:29:03

Euronext Dublin (XMSM)

1958326

123

33.16

EUR

11:29:49

Euronext Dublin (XMSM)

1958709

123

33.16

EUR

11:29:49

Euronext Dublin (XMSM)

1958707

167

33.19

EUR

11:31:58

Euronext Dublin (XMSM)

1960063

109

33.19

EUR

11:31:58

Euronext Dublin (XMSM)

1960065

246

33.19

EUR

11:32:12

Euronext Dublin (XMSM)

1960174

254

33.20

EUR

11:33:48

Euronext Dublin (XMSM)

1961031

250

33.22

EUR

11:34:28

Euronext Dublin (XMSM)

1961397

261

33.21

EUR

11:35:12

Euronext Dublin (XMSM)

1961910

278

33.19

EUR

11:36:33

Euronext Dublin (XMSM)

1962611

192

33.19

EUR

11:37:53

Euronext Dublin (XMSM)

1963246

50

33.19

EUR

11:37:53

Euronext Dublin (XMSM)

1963244

244

33.18

EUR

11:38:53

Euronext Dublin (XMSM)

1963788

50

33.17

EUR

11:41:31

Euronext Dublin (XMSM)

1965308

168

33.17

EUR

11:41:31

Euronext Dublin (XMSM)

1965310

23

33.17

EUR

11:41:31

Euronext Dublin (XMSM)

1965312

159

33.17

EUR

11:41:31

Euronext Dublin (XMSM)

1965297

80

33.17

EUR

11:41:31

Euronext Dublin (XMSM)

1965294

254

33.18

EUR

11:43:11

Euronext Dublin (XMSM)

1966225

78

33.17

EUR

11:48:22

Euronext Dublin (XMSM)

1969535

191

33.17

EUR

11:48:22

Euronext Dublin (XMSM)

1969533

256

33.16

EUR

11:49:27

Euronext Dublin (XMSM)

1970258

249

33.18

EUR

11:54:46

Euronext Dublin (XMSM)

1973993

78

33.21

EUR

11:57:43

Euronext Dublin (XMSM)

1976326

269

33.23

EUR

11:58:49

Euronext Dublin (XMSM)

1977079

200

33.22

EUR

11:59:04

Euronext Dublin (XMSM)

1977266

84

33.23

EUR

12:03:25

Euronext Dublin (XMSM)

1980411

149

33.23

EUR

12:03:25

Euronext Dublin (XMSM)

1980413

200

33.22

EUR

12:04:59

Euronext Dublin (XMSM)

1981406

327

33.25

EUR

12:11:10

Euronext Dublin (XMSM)

1984647

25

33.24

EUR

12:11:19

Euronext Dublin (XMSM)

1984745

250

33.24

EUR

12:11:19

Euronext Dublin (XMSM)

1984720

156

33.29

EUR

12:14:35

Euronext Dublin (XMSM)

1986286

93

33.29

EUR

12:14:35

Euronext Dublin (XMSM)

1986284

39

33.31

EUR

12:16:12

Euronext Dublin (XMSM)

1987272

52

33.31

EUR