CRH Regulatory News (CRH)

3rd October 2022

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 30th September 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: 

78,758

Highest price paid per share:

€33.4650

Lowest price paid per share:

€32.6900

Volume weighted average price paid:

€32.9992

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 22,654,270 of its ordinary shares in treasury which represents 2.926% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,486,068 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 30th September 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:

30/09/2022

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

32.9992

78,758

Euronext Dublin

Number ofShares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

172

32.78

EUR

08:03:03

Euronext Dublin (XMSM)

1491561

109

32.78

EUR

08:03:03

Euronext Dublin (XMSM)

1491559

31

32.95

EUR

08:05:33

Euronext Dublin (XMSM)

1497043

214

32.95

EUR

08:05:39

Euronext Dublin (XMSM)

1497346

211

32.93

EUR

08:06:25

Euronext Dublin (XMSM)

1499417

50

32.93

EUR

08:06:25

Euronext Dublin (XMSM)

1499415

34

32.93

EUR

08:07:56

Euronext Dublin (XMSM)

1503495

250

32.93

EUR

08:07:56

Euronext Dublin (XMSM)

1503493

284

32.97

EUR

08:10:00

Euronext Dublin (XMSM)

1508066

245

32.98

EUR

08:11:39

Euronext Dublin (XMSM)

1511778

220

32.98

EUR

08:11:39

Euronext Dublin (XMSM)

1511770

46

32.98

EUR

08:11:39

Euronext Dublin (XMSM)

1511768

42

32.93

EUR

08:13:33

Euronext Dublin (XMSM)

1515670

5

32.93

EUR

08:13:33

Euronext Dublin (XMSM)

1515674

224

32.93

EUR

08:13:33

Euronext Dublin (XMSM)

1515672

259

32.91

EUR

08:15:45

Euronext Dublin (XMSM)

1520825

200

32.97

EUR

08:16:52

Euronext Dublin (XMSM)

1523094

15

32.97

EUR

08:16:52

Euronext Dublin (XMSM)

1523092

24

32.97

EUR

08:16:52

Euronext Dublin (XMSM)

1523090

277

32.96

EUR

08:18:03

Euronext Dublin (XMSM)

1525385

236

33.01

EUR

08:19:25

Euronext Dublin (XMSM)

1528060

286

32.99

EUR

08:19:29

Euronext Dublin (XMSM)

1528176

264

32.97

EUR

08:20:28

Euronext Dublin (XMSM)

1530336

236

33.12

EUR

08:22:41

Euronext Dublin (XMSM)

1534992

42

33.12

EUR

08:22:41

Euronext Dublin (XMSM)

1534977

250

33.12

EUR

08:22:41

Euronext Dublin (XMSM)

1534970

24

33.12

EUR

08:22:41

Euronext Dublin (XMSM)

1534956

165

33.14

EUR

08:23:09

Euronext Dublin (XMSM)

1536058

94

33.14

EUR

08:23:09

Euronext Dublin (XMSM)

1536056

108

33.14

EUR

08:23:28

Euronext Dublin (XMSM)

1536864

146

33.14

EUR

08:23:30

Euronext Dublin (XMSM)

1536943

200

33.32

EUR

08:28:56

Euronext Dublin (XMSM)

1548224

48

33.32

EUR

08:28:59

Euronext Dublin (XMSM)

1548350

255

33.30

EUR

08:29:53

Euronext Dublin (XMSM)

1550106

275

33.29

EUR

08:30:41

Euronext Dublin (XMSM)

1552878

308

33.43

EUR

08:33:17

Euronext Dublin (XMSM)

1559583

251

33.46

EUR

08:33:46

Euronext Dublin (XMSM)

1560787

56

33.46

EUR

08:33:57

Euronext Dublin (XMSM)

1561147

54

33.46

EUR

08:33:57

Euronext Dublin (XMSM)

1561145

175

33.46

EUR

08:33:57

Euronext Dublin (XMSM)

1561143

275

33.46

EUR

08:33:57

Euronext Dublin (XMSM)

1561141

285

33.47

EUR

08:35:05

Euronext Dublin (XMSM)

1563856

279

33.42

EUR

08:35:14

Euronext Dublin (XMSM)

1564477

249

33.43

EUR

08:37:53

Euronext Dublin (XMSM)

1570500

288

33.40

EUR

08:38:01

Euronext Dublin (XMSM)

1570847

258

33.36

EUR

08:38:21

Euronext Dublin (XMSM)

1571992

11

33.42

EUR

08:39:40

Euronext Dublin (XMSM)

1575115

243

33.42

EUR

08:39:40

Euronext Dublin (XMSM)

1575113

3

33.43

EUR

08:41:59

Euronext Dublin (XMSM)

1580655

255

33.43

EUR

08:42:01

Euronext Dublin (XMSM)

1580758

286

33.36

EUR

08:42:51

Euronext Dublin (XMSM)

1583084

171

33.33

EUR

08:47:09

Euronext Dublin (XMSM)

1593901

81

33.33

EUR

08:47:09

Euronext Dublin (XMSM)

1593899

283

33.32

EUR

08:48:42

Euronext Dublin (XMSM)

1598089

244

33.28

EUR

08:51:30

Euronext Dublin (XMSM)

1604708

274

33.31

EUR

08:57:54

Euronext Dublin (XMSM)

1617734

233

33.24

EUR

09:03:02

Euronext Dublin (XMSM)

1628214

263

33.24

EUR

09:05:29

Euronext Dublin (XMSM)

1631413

248

33.10

EUR

09:08:37

Euronext Dublin (XMSM)

1640639

18

33.09

EUR

09:09:49

Euronext Dublin (XMSM)

1642084

250

33.09

EUR

09:09:57

Euronext Dublin (XMSM)

1642262

164

33.19

EUR

09:13:48

Euronext Dublin (XMSM)

1647000

99

33.19

EUR

09:13:48

Euronext Dublin (XMSM)

1646997

118

33.19

EUR

09:16:03

Euronext Dublin (XMSM)

1649653

120

33.19

EUR

09:16:03

Euronext Dublin (XMSM)

1649651

270

33.29

EUR

09:19:00

Euronext Dublin (XMSM)

1652986

267

33.24

EUR

09:20:44

Euronext Dublin (XMSM)

1655330

245

33.17

EUR

09:23:12

Euronext Dublin (XMSM)

1659249

149

33.29

EUR

09:26:00

Euronext Dublin (XMSM)

1662710

105

33.29

EUR

09:26:00

Euronext Dublin (XMSM)

1662708

178

33.40

EUR

09:31:58

Euronext Dublin (XMSM)

1669354

53

33.40

EUR

09:31:58

Euronext Dublin (XMSM)

1669351

28

33.40

EUR

09:31:58

Euronext Dublin (XMSM)

1669343

175

33.40

EUR

09:31:58

Euronext Dublin (XMSM)

1669341

62

33.40

EUR

09:31:58

Euronext Dublin (XMSM)

1669339

274

33.41

EUR

09:33:27

Euronext Dublin (XMSM)

1671792

255

33.44

EUR

09:35:45

Euronext Dublin (XMSM)

1675487

273

33.40

EUR

09:37:22

Euronext Dublin (XMSM)

1677774

88

33.37

EUR

09:39:06

Euronext Dublin (XMSM)

1680407

142

33.37

EUR

09:39:06

Euronext Dublin (XMSM)

1680405

41

33.37

EUR

09:39:06

Euronext Dublin (XMSM)

1680403

234

33.36

EUR

09:41:43

Euronext Dublin (XMSM)

1683807

42

33.37

EUR

09:43:20

Euronext Dublin (XMSM)

1686715

113

33.36

EUR

09:43:38

Euronext Dublin (XMSM)

1687352

175

33.36

EUR

09:43:38

Euronext Dublin (XMSM)

1687350

234

33.37

EUR

09:46:49

Euronext Dublin (XMSM)

1691547

245

33.38

EUR

09:51:45

Euronext Dublin (XMSM)

1698574

74

33.38

EUR

09:53:05

Euronext Dublin (XMSM)

1700493

175

33.38

EUR

09:53:05

Euronext Dublin (XMSM)

1700491

250

33.39

EUR

09:55:08

Euronext Dublin (XMSM)

1703801

279

33.37

EUR

09:58:55

Euronext Dublin (XMSM)

1708652

71

33.26

EUR

10:02:33

Euronext Dublin (XMSM)

1712632

175

33.26

EUR

10:02:33

Euronext Dublin (XMSM)

1712630

255

33.27

EUR

10:02:33

Euronext Dublin (XMSM)

1712586

276

33.35

EUR

10:06:40

Euronext Dublin (XMSM)

1718313

119

33.35

EUR

10:10:19

Euronext Dublin (XMSM)

1722681

141

33.35

EUR

10:10:22

Euronext Dublin (XMSM)

1722769

287

33.38

EUR

10:13:45

Euronext Dublin (XMSM)

1726018

283

33.27

EUR

10:21:23

Euronext Dublin (XMSM)

1735288

102

33.30

EUR

10:26:38

Euronext Dublin (XMSM)

1741682

175

33.30

EUR

10:26:38

Euronext Dublin (XMSM)

1741680

240

33.29

EUR

10:34:52

Euronext Dublin (XMSM)

1755258

7

33.24

EUR

10:39:41

Euronext Dublin (XMSM)

1764777

175

33.24

EUR

10:39:41

Euronext Dublin (XMSM)

1764775

66

33.24

EUR

10:39:41

Euronext Dublin (XMSM)

1764773

286

33.20

EUR

10:43:18

Euronext Dublin (XMSM)

1771111

280

33.30

EUR

10:47:36

Euronext Dublin (XMSM)

1779488

257

33.29

EUR

10:51:00

Euronext Dublin (XMSM)

1785764

9

33.32

EUR

10:54:14

Euronext Dublin (XMSM)

1792160

250

33.32

EUR

10:54:14

Euronext Dublin (XMSM)

1792158

232

33.25

EUR

10:56:05

Euronext Dublin (XMSM)

1795965

207

33.28

EUR

10:58:46

Euronext Dublin (XMSM)

1801471

72

33.28

EUR

10:58:46

Euronext Dublin (XMSM)

1801469

231

33.33

EUR

11:00:00

Euronext Dublin (XMSM)

1802860

237

33.35

EUR

11:01:10

Euronext Dublin (XMSM)

1804145

10

33.40

EUR

11:06:01

Euronext Dublin (XMSM)

1808580

67

33.40

EUR

11:06:01

Euronext Dublin (XMSM)

1808578

89

33.40

EUR

11:06:01

Euronext Dublin (XMSM)

1808576

85

33.40

EUR

11:06:01

Euronext Dublin (XMSM)

1808574

254

33.41

EUR

11:09:01

Euronext Dublin (XMSM)

1810867

257

33.44

EUR

11:15:06

Euronext Dublin (XMSM)

1814925

101

33.37

EUR

11:17:23

Euronext Dublin (XMSM)

1816367

175

33.37

EUR

11:17:23

Euronext Dublin (XMSM)

1816365

29

33.36

EUR

11:17:23

Euronext Dublin (XMSM)

1816359

221

33.36

EUR

11:17:23

Euronext Dublin (XMSM)

1816362

286

33.30

EUR

11:26:35

Euronext Dublin (XMSM)

1823331

2

33.24

EUR

11:32:17

Euronext Dublin (XMSM)

1827478

250

33.24

EUR

11:32:17

Euronext Dublin (XMSM)

1827476

34

33.24

EUR

11:32:17

Euronext Dublin (XMSM)

1827472

260

33.23

EUR

11:38:10

Euronext Dublin (XMSM)

1831385

244

33.17

EUR

11:45:00

Euronext Dublin (XMSM)

1835799

14

33.10

EUR

11:48:21

Euronext Dublin (XMSM)

1838597

49

33.10

EUR

11:48:21

Euronext Dublin (XMSM)

1838582

219

33.10

EUR

11:48:21

Euronext Dublin (XMSM)

1838580

238

33.11

EUR

11:54:24

Euronext Dublin (XMSM)

1844303

265

33.11

EUR

11:55:19

Euronext Dublin (XMSM)

1845218

175

33.08

EUR

11:56:41

Euronext Dublin (XMSM)

1846507

76

33.08

EUR

11:56:41

Euronext Dublin (XMSM)

1846509

97

33.07

EUR

12:01:09

Euronext Dublin (XMSM)

1850287

175

33.07

EUR

12:01:09

Euronext Dublin (XMSM)

1850285

261

33.05

EUR

12:04:02

Euronext Dublin (XMSM)

1853426

259

32.99

EUR

12:08:12

Euronext Dublin (XMSM)

1857408

281

32.98

EUR

12:09:34

Euronext Dublin (XMSM)

1858630

280

32.95

EUR

12:12:05

Euronext Dublin (XMSM)

1860727

106

33.00

EUR

12:17:03

Euronext Dublin (XMSM)

1864048

175

33.00

EUR

12:17:03

Euronext Dublin (XMSM)

1864046

288

32.97

EUR

12:17:52

Euronext Dublin (XMSM)

1864821

268

33.01

EUR

12:22:39

Euronext Dublin (XMSM)

1868348

234

32.98

EUR

12:25:24

Euronext Dublin (XMSM)

1869691

150

32.97

EUR

12:30:03

Euronext Dublin (XMSM)

1873033

124

32.97

EUR

12:30:03

Euronext Dublin (XMSM)

1873031

118

32.91

EUR

12:33:36

Euronext Dublin (XMSM)

1875373

133

32.91

EUR

12:33:36

Euronext Dublin (XMSM)

1875375

277

32.88

EUR

12:37:13

Euronext Dublin (XMSM)

1878112

256

32.88

EUR

12:40:30

Euronext Dublin (XMSM)

1880958

195

32.85

EUR

12:43:48

Euronext Dublin (XMSM)

1883299

14

32.85

EUR

12:43:48

Euronext Dublin (XMSM)

1883297

76

32.85

EUR

12:43:48

Euronext Dublin (XMSM)

1883295

255

32.82

EUR

12:46:47

Euronext Dublin (XMSM)

1885425

237

32.79

EUR

12:47:12

Euronext Dublin (XMSM)

1885979

247

32.76

EUR

12:48:27

Euronext Dublin (XMSM)

1887382

239

32.75

EUR

12:50:48

Euronext Dublin (XMSM)

1889131

23

32.75

EUR

12:50:48

Euronext Dublin (XMSM)

1889129

284

32.73

EUR

12:52:01

Euronext Dublin (XMSM)

1890233

15

32.76

EUR

12:55:04

Euronext Dublin (XMSM)

1893152

221

32.76

EUR

12:55:04

Euronext Dublin (XMSM)

1893154

256

32.73

EUR

12:55:39

Euronext Dublin (XMSM)

1893639

243

32.76

EUR

12:58:31

Euronext Dublin (XMSM)

1895925

268

32.79

EUR

13:03:00

Euronext Dublin (XMSM)

1899889

250

32.78

EUR

13:03:02

Euronext Dublin (XMSM)

1899946

281

32.72

EUR

13:06:07

Euronext Dublin (XMSM)

1902379

67

32.75

EUR

13:07:58

Euronext Dublin (XMSM)

1904032

214

32.75

EUR

13:07:58

Euronext Dublin (XMSM)

1904030

250

32.75

EUR

13:08:14

Euronext Dublin (XMSM)

1904272

256

32.74

EUR

13:08:17

Euronext Dublin (XMSM)

1904337

231

32.76

EUR

13:09:57

Euronext Dublin (XMSM)

1905608

21

32.78

EUR

13:10:56

Euronext Dublin (XMSM)

1906261

218

32.78

EUR

13:10:56

Euronext Dublin (XMSM)

1906259

267

32.78

EUR

13:13:00

Euronext Dublin (XMSM)

1907935

259

32.78

EUR

13:15:39

Euronext Dublin (XMSM)

1910312

175

32.78

EUR

13:15:39

Euronext Dublin (XMSM)

1910305

31

32.78

EUR

13:15:39

Euronext Dublin (XMSM)

1910307

262

32.75

EUR

13:17:36

Euronext Dublin (XMSM)

1912033

254

32.76

EUR

13:19:15

Euronext Dublin (XMSM)

1913537

244

32.76

EUR

13:19:15

Euronext Dublin (XMSM)

1913529

235

32.73

EUR

13:20:34

Euronext Dublin (XMSM)

1914974

268

32.72

EUR

13:22:01

Euronext Dublin (XMSM)

1916234

62

32.72

EUR

13:22:30

Euronext Dublin (XMSM)

1916568

175

32.71

EUR

13:22:30

Euronext Dublin (XMSM)

1916566

107

32.71

EUR

13:22:30

Euronext Dublin (XMSM)

1916559

175

32.71

EUR

13:22:30

Euronext Dublin (XMSM)

1916557

280

32.72

EUR

13:22:30

Euronext Dublin (XMSM)

1916555

232

32.72

EUR

13:24:05

Euronext Dublin (XMSM)

1917866

175

32.73

EUR

13:24:42

Euronext Dublin (XMSM)

1918304

258

32.72

EUR

13:24:44

Euronext Dublin (XMSM)

1918320

54

32.71

EUR

13:25:12

Euronext Dublin (XMSM)

1918648

213

32.71

EUR

13:25:12

Euronext Dublin (XMSM)

1918646

171

32.70

EUR

13:25:28

Euronext Dublin (XMSM)

1918883

31

32.70

EUR

13:25:28

Euronext Dublin (XMSM)

1918885

2

32.78

EUR

13:25:59

Euronext Dublin (XMSM)

1921839

256

32.78

EUR

13:25:59

Euronext Dublin (XMSM)

1921837

2

32.78

EUR

13:25:59

Euronext Dublin (XMSM)

1921834

274

32.78

EUR

13:25:59

Euronext Dublin (XMSM)

1921832

104

32.77

EUR

13:25:59

Euronext Dublin (XMSM)

1921829

76

32.77

EUR

13:25:59

Euronext Dublin (XMSM)

1921827

22

32.77

EUR

13:25:59

Euronext Dublin (XMSM)

1921825

148

32.77

EUR

13:25:59

Euronext Dublin (XMSM)

1921823

275

32.77

EUR

13:25:59

Euronext Dublin (XMSM)

1921821

249

32.77

EUR

13:26:17

Euronext Dublin (XMSM)

1922700

274

32.76

EUR

13:26:22

Euronext Dublin (XMSM)

1923026

272

32.77

EUR

13:26:22

Euronext Dublin (XMSM)

1922997

240

32.77

EUR

13:26:22

Euronext Dublin (XMSM)

1922995

121

32.82

EUR

13:26:47

Euronext Dublin (XMSM)

1923968

102

32.82

EUR

13:26:47

Euronext Dublin (XMSM)

1923966

175

32.82

EUR

13:26:47

Euronext Dublin (XMSM)

1923964

164

32.82

EUR

13:26:47

Euronext Dublin (XMSM)

1923957

97

32.82

EUR

13:26:47

Euronext Dublin (XMSM)

1923935

189

32.83

EUR

13:26:47

Euronext Dublin (XMSM)

1923933

51

32.83

EUR

13:26:47

Euronext Dublin (XMSM)

1923927

112

32.81

EUR

13:27:01

Euronext Dublin (XMSM)

1924171

175

32.81

EUR

13:27:01

Euronext Dublin (XMSM)

1924169

272

32.81

EUR

13:27:01

Euronext Dublin (XMSM)

1924166

95

32.89

EUR

13:29:45

Euronext Dublin (XMSM)

1926667

72

32.90

EUR

13:29:45

Euronext Dublin (XMSM)

1926665

20

32.90

EUR

13:29:45

Euronext Dublin (XMSM)

1926663

69

32.90

EUR

13:29:45

Euronext Dublin (XMSM)

1926661

124

32.90

EUR

13:29:45

Euronext Dublin (XMSM)

1926659

258

32.89

EUR

13:29:58

Euronext Dublin (XMSM)

1926972

61

32.89

EUR

13:29:58

Euronext Dublin (XMSM)

1926970

175

32.89

EUR

13:29:58

Euronext Dublin (XMSM)

1926907

195

32.87

EUR

13:30:02

Euronext Dublin (XMSM)

1927454

62

32.87

EUR

13:30:02

Euronext Dublin (XMSM)

1927449

282

32.75

EUR

13:30:30

Euronext Dublin (XMSM)

1929313

288

32.76

EUR

13:30:30

Euronext Dublin (XMSM)

1929235

183

32.71

EUR

13:31:05

Euronext Dublin (XMSM)

1930643

75

32.71

EUR

13:31:05

Euronext Dublin (XMSM)

1930641

42

32.81

EUR

13:32:13

Euronext Dublin (XMSM)

1932893

212

32.81

EUR

13:32:13

Euronext Dublin (XMSM)

1932891

251

32.81

EUR

13:32:13

Euronext Dublin (XMSM)

1932876

22

32.78

EUR

13:32:23

Euronext Dublin (XMSM)

1933107

16

32.78

EUR

13:32:29

Euronext Dublin (XMSM)

1933236

250

32.78

EUR

13:32:29

Euronext Dublin (XMSM)

1933234

234

32.77

EUR

13:32:35

Euronext Dublin (XMSM)

1933424

248

32.72

EUR

13:34:08

Euronext Dublin (XMSM)

1935072

75

32.76

EUR

13:35:58

Euronext Dublin (XMSM)

1937018

215

32.76

EUR

13:35:58

Euronext Dublin (XMSM)

1937016

16

32.79

EUR

13:35:58

Euronext Dublin (XMSM)

1937008

245

32.79

EUR

13:35:58

Euronext Dublin (XMSM)

1937006

260

32.79

EUR

13:35:58

Euronext Dublin (XMSM)

1937004

270

32.79

EUR

13:36:31

Euronext Dublin (XMSM)

1937597

16

32.77

EUR

13:37:29

Euronext Dublin (XMSM)

1938426

50

32.77

EUR

13:37:29

Euronext Dublin (XMSM)

1938424

184

32.77

EUR

13:37:29

Euronext Dublin (XMSM)

1938422

16

32.77

EUR

13:37:29

Euronext Dublin (XMSM)

1938420

60

32.78

EUR

13:37:29

Euronext Dublin (XMSM)

1938418

218

32.78

EUR

13:37:29

Euronext Dublin (XMSM)

1938416

257

32.81

EUR

13:38:09

Euronext Dublin (XMSM)

1939136

127

32.82

EUR

13:38:57

Euronext Dublin (XMSM)

1939847

27

32.82

EUR

13:38:57

Euronext Dublin (XMSM)

1939849

127

32.82

EUR

13:38:57

Euronext Dublin (XMSM)

1939851

177

32.81

EUR

13:38:58

Euronext Dublin (XMSM)

1939919

75

32.81

EUR

13:38:58

Euronext Dublin (XMSM)

1939916

252

32.82

EUR

13:39:22

Euronext Dublin (XMSM)

1940427

257

32.84

EUR

13:39:47

Euronext Dublin (XMSM)

1940796

242

32.85

EUR

13:40:31

Euronext Dublin (XMSM)

1941527

253

32.85

EUR

13:40:31

Euronext Dublin (XMSM)

1941525

159

32.84

EUR

13:40:48

Euronext Dublin (XMSM)

1941816

31

32.84

EUR

13:40:48

Euronext Dublin (XMSM)

1941814

15

32.84

EUR

13:40:48

Euronext Dublin (XMSM)

1941812

53

32.84

EUR

13:40:48

Euronext Dublin (XMSM)

1941810

58

32.94

EUR

13:42:52

Euronext Dublin (XMSM)

1944459

176

32.94

EUR

13:42:52

Euronext Dublin (XMSM)

1944457

287

32.97

EUR

13:43:55

Euronext Dublin (XMSM)

1945693

239

32.97

EUR

13:44:11

Euronext Dublin (XMSM)

1945977

20

32.98

EUR

13:45:31

Euronext Dublin (XMSM)

1947117

73

32.98

EUR

13:45:31

Euronext Dublin (XMSM)

1947104

175

32.97

EUR

13:45:31

Euronext Dublin (XMSM)

1947102

91

32.98

EUR

13:45:31

Euronext Dublin (XMSM)

1947094

175

32.98

EUR

13:45:31

Euronext Dublin (XMSM)

1947092

175

32.97

EUR

13:46:34

Euronext Dublin (XMSM)

1948209

264

32.96

EUR

13:46:53

Euronext Dublin (XMSM)

1948416

60

32.94

EUR

13:49:13

Euronext Dublin (XMSM)

1950952

35

32.94

EUR

13:49:13

Euronext Dublin (XMSM)

1950950

144

32.94

EUR

13:49:13

Euronext Dublin (XMSM)

1950948

242

32.90

EUR

13:50:29

Euronext Dublin (XMSM)

1952280

79

32.93

EUR

13:51:50

Euronext Dublin (XMSM)

1953915

175

32.93

EUR

13:51:50

Euronext Dublin (XMSM)

1953913

236

32.95

EUR

13:53:02

Euronext Dublin (XMSM)

1954700

167

33.05

EUR

13:56:55

Euronext Dublin (XMSM)

1960305

380

33.05

EUR

13:56:55

Euronext Dublin (XMSM)

1960307

101

33.04

EUR

13:57:01

Euronext Dublin (XMSM)

1960460

175

33.04

EUR

13:57:01

Euronext Dublin (XMSM)

1960458

154

33.06

EUR

13:57:52

Euronext Dublin (XMSM)

1961443

110

33.06

EUR

13:57:52

Euronext Dublin (XMSM)

1961441

18

33.06

EUR

13:57:52

Euronext Dublin (XMSM)

1961439

34

33.05

EUR

13:58:03

Euronext Dublin (XMSM)

1961617

28

33.05

EUR

13:58:08

Euronext Dublin (XMSM)

1961825

200

33.05

EUR

13:58:08

Euronext Dublin (XMSM)

1961823

251

33.05

EUR

13:59:55

Euronext Dublin (XMSM)

1964008

253

33.06

EUR

14:00:39

Euronext Dublin (XMSM)

1965488

49

33.01

EUR

14:01:10

Euronext Dublin (XMSM)

1966445

212

33.01

EUR

14:01:10

Euronext Dublin (XMSM)

1966443

79

33.02

EUR

14:01:10

Euronext Dublin (XMSM)

1966439

134

33.03

EUR

14:03:02

Euronext Dublin (XMSM)

1969543

120

33.03

EUR

14:03:02

Euronext Dublin (XMSM)

1969545

273

32.98

EUR

14:04:30

Euronext Dublin (XMSM)

1971631

150

32.94

EUR

14:08:07

Euronext Dublin (XMSM)

1976702

84

32.94

EUR

14:08:07

Euronext Dublin (XMSM)

1976700

288

32.91

EUR

14:08:42

Euronext Dublin (XMSM)

1977321

4

32.90

EUR

14:11:16

Euronext Dublin (XMSM)

1981672

281

32.90

EUR

14:11:16

Euronext Dublin (XMSM)

1981670

267

32.88

EUR

14:12:59

Euronext Dublin (XMSM)

1984093

76

32.85

EUR

14:15:13

Euronext Dublin (XMSM)

1986808

175

32.84

EUR

14:15:13

Euronext Dublin (XMSM)

1986806

13

32.99

EUR

14:20:01

Euronext Dublin (XMSM)

1993780

183

32.99

EUR

14:20:01

Euronext Dublin (XMSM)

1993776

85

32.99

EUR

14:20:01

Euronext Dublin (XMSM)

1993774

309

32.98

EUR

14:20:03

Euronext Dublin (XMSM)

1993874

6

32.98

EUR

14:20:13

Euronext Dublin (XMSM)

1994141

52

32.98

EUR

14:20:13

Euronext Dublin (XMSM)

1994139

175

32.98

EUR

14:20:13

Euronext Dublin (XMSM)

1994137

237

32.98

EUR

14:20:13

Euronext Dublin (XMSM)

1994131

25

32.94

EUR

14:22:06

Euronext Dublin (XMSM)

1996685

77

32.94

EUR

14:22:06

Euronext Dublin (XMSM)

1996660

144

32.94

EUR

14:22:06

Euronext Dublin (XMSM)

1996658

13

32.94

EUR

14:22:13

Euronext Dublin (XMSM)

1996741

256

32.94

EUR

14:24:28

Euronext Dublin (XMSM)

1999628

251

32.95