CRH Regulatory News (CRH)

8th November 2021

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 5th 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:

123,952

Highest price paid per share:

€42.9400

Lowest price paid per share:

€42.2800

Volume weighted average price paid:

€42.5864

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 21,118,224 of its ordinary shares in treasury which represents 2.656% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 774,022,114 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 5th 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:

05/11/2021

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

42.5864

123,952

Number ofShares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

139

42.82

EUR

08:08:27

Euronext Dublin (XMSM)

1447404

386

42.82

EUR

08:08:27

Euronext Dublin (XMSM)

1447402

523

42.83

EUR

08:13:41

Euronext Dublin (XMSM)

1455994

413

42.70

EUR

08:15:58

Euronext Dublin (XMSM)

1460380

87

42.70

EUR

08:15:58

Euronext Dublin (XMSM)

1460378

472

42.68

EUR

08:16:04

Euronext Dublin (XMSM)

1460547

501

42.71

EUR

08:17:52

Euronext Dublin (XMSM)

1463356

12

42.71

EUR

08:17:52

Euronext Dublin (XMSM)

1463354

470

42.68

EUR

08:18:29

Euronext Dublin (XMSM)

1464364

747

42.74

EUR

08:23:00

Euronext Dublin (XMSM)

1471691

190

42.75

EUR

08:23:41

Euronext Dublin (XMSM)

1472567

322

42.75

EUR

08:23:41

Euronext Dublin (XMSM)

1472569

488

42.74

EUR

08:23:46

Euronext Dublin (XMSM)

1472718

345

42.72

EUR

08:23:58

Euronext Dublin (XMSM)

1473092

123

42.72

EUR

08:23:58

Euronext Dublin (XMSM)

1473090

428

42.73

EUR

08:27:10

Euronext Dublin (XMSM)

1478215

509

42.72

EUR

08:27:17

Euronext Dublin (XMSM)

1478416

460

42.67

EUR

08:30:38

Euronext Dublin (XMSM)

1482693

518

42.69

EUR

08:34:22

Euronext Dublin (XMSM)

1487847

447

42.71

EUR

08:37:05

Euronext Dublin (XMSM)

1491467

524

42.74

EUR

08:39:34

Euronext Dublin (XMSM)

1494601

482

42.65

EUR

08:43:03

Euronext Dublin (XMSM)

1499910

497

42.64

EUR

08:50:47

Euronext Dublin (XMSM)

1510429

503

42.63

EUR

08:50:50

Euronext Dublin (XMSM)

1510474

510

42.63

EUR

08:53:43

Euronext Dublin (XMSM)

1514279

424

42.60

EUR

08:57:41

Euronext Dublin (XMSM)

1519117

393

42.61

EUR

09:00:54

Euronext Dublin (XMSM)

1523202

107

42.61

EUR

09:00:54

Euronext Dublin (XMSM)

1523200

466

42.69

EUR

09:06:06

Euronext Dublin (XMSM)

1529209

515

42.75

EUR

09:10:24

Euronext Dublin (XMSM)

1533969

424

42.74

EUR

09:10:34

Euronext Dublin (XMSM)

1534173

452

42.76

EUR

09:16:41

Euronext Dublin (XMSM)

1541611

460

42.78

EUR

09:19:11

Euronext Dublin (XMSM)

1544297

449

42.77

EUR

09:19:20

Euronext Dublin (XMSM)

1544446

356

42.73

EUR

09:19:48

Euronext Dublin (XMSM)

1544959

97

42.73

EUR

09:19:48

Euronext Dublin (XMSM)

1544961

639

42.71

EUR

09:25:03

Euronext Dublin (XMSM)

1550581

437

42.71

EUR

09:25:03

Euronext Dublin (XMSM)

1550579

485

42.71

EUR

09:27:49

Euronext Dublin (XMSM)

1553618

501

42.71

EUR

09:27:49

Euronext Dublin (XMSM)

1553616

445

42.67

EUR

09:28:30

Euronext Dublin (XMSM)

1554479

434

42.66

EUR

09:33:59

Euronext Dublin (XMSM)

1559379

409

42.68

EUR

09:35:37

Euronext Dublin (XMSM)

1560958

424

42.68

EUR

09:37:13

Euronext Dublin (XMSM)

1562526

47

42.68

EUR

09:37:13

Euronext Dublin (XMSM)

1562522

484

42.66

EUR

09:38:14

Euronext Dublin (XMSM)

1564092

427

42.63

EUR

09:43:34

Euronext Dublin (XMSM)

1568395

491

42.63

EUR

09:47:32

Euronext Dublin (XMSM)

1572513

270

42.68

EUR

09:54:26

Euronext Dublin (XMSM)

1579172

206

42.68

EUR

09:54:26

Euronext Dublin (XMSM)

1579170

523

42.68

EUR

09:54:26

Euronext Dublin (XMSM)

1579168

494

42.66

EUR

09:56:00

Euronext Dublin (XMSM)

1580598

78

42.62

EUR

10:01:01

Euronext Dublin (XMSM)

1585373

378

42.62

EUR

10:01:01

Euronext Dublin (XMSM)

1585371

464

42.57

EUR

10:06:23

Euronext Dublin (XMSM)

1590394

506

42.56

EUR

10:07:44

Euronext Dublin (XMSM)

1591791

406

42.51

EUR

10:09:03

Euronext Dublin (XMSM)

1592932

331

42.51

EUR

10:09:04

Euronext Dublin (XMSM)

1592943

60

42.51

EUR

10:09:04

Euronext Dublin (XMSM)

1592941

486

42.51

EUR

10:10:20

Euronext Dublin (XMSM)

1594056

495

42.52

EUR

10:10:20

Euronext Dublin (XMSM)

1594051

457

42.51

EUR

10:12:13

Euronext Dublin (XMSM)

1595446

434

42.47

EUR

10:13:16

Euronext Dublin (XMSM)

1596301

518

42.47

EUR

10:14:23

Euronext Dublin (XMSM)

1597323

147

42.44

EUR

10:19:27

Euronext Dublin (XMSM)

1602284

435

42.44

EUR

10:19:34

Euronext Dublin (XMSM)

1602422

66

42.44

EUR

10:19:34

Euronext Dublin (XMSM)

1602420

283

42.44

EUR

10:19:34

Euronext Dublin (XMSM)

1602418

445

42.43

EUR

10:20:27

Euronext Dublin (XMSM)

1603231

424

42.45

EUR

10:22:33

Euronext Dublin (XMSM)

1605041

518

42.46

EUR

10:22:33

Euronext Dublin (XMSM)

1605039

423

42.45

EUR

10:26:51

Euronext Dublin (XMSM)

1609352

317

42.44

EUR

10:28:11

Euronext Dublin (XMSM)

1610465

178

42.44

EUR

10:28:11

Euronext Dublin (XMSM)

1610463

376

42.42

EUR

10:30:55

Euronext Dublin (XMSM)

1612989

124

42.42

EUR

10:30:55

Euronext Dublin (XMSM)

1612987

526

42.41

EUR

10:34:02

Euronext Dublin (XMSM)

1615772

43

42.41

EUR

10:34:58

Euronext Dublin (XMSM)

1616468

473

42.41

EUR

10:34:58

Euronext Dublin (XMSM)

1616466

498

42.39

EUR

10:36:24

Euronext Dublin (XMSM)

1618122

436

42.39

EUR

10:36:24

Euronext Dublin (XMSM)

1618120

477

42.33

EUR

10:38:58

Euronext Dublin (XMSM)

1620648

463

42.33

EUR

10:38:58

Euronext Dublin (XMSM)

1620646

505

42.32

EUR

10:42:27

Euronext Dublin (XMSM)

1623199

486

42.29

EUR

10:45:00

Euronext Dublin (XMSM)

1625270

485

42.29

EUR

10:45:00

Euronext Dublin (XMSM)

1625268

517

42.28

EUR

10:45:41

Euronext Dublin (XMSM)

1625965

437

42.44

EUR

10:50:44

Euronext Dublin (XMSM)

1631082

3

42.44

EUR

10:50:44

Euronext Dublin (XMSM)

1631080

492

42.48

EUR

10:51:05

Euronext Dublin (XMSM)

1631585

517

42.48

EUR

10:51:05

Euronext Dublin (XMSM)

1631572

456

42.47

EUR

10:51:07

Euronext Dublin (XMSM)

1631642

39

42.47

EUR

10:51:07

Euronext Dublin (XMSM)

1631640

15

42.47

EUR

10:51:07

Euronext Dublin (XMSM)

1631638

578

42.47

EUR

10:51:07

Euronext Dublin (XMSM)

1631636

523

42.49

EUR

10:51:59

Euronext Dublin (XMSM)

1632929

19

42.51

EUR

10:52:14

Euronext Dublin (XMSM)

1633281

449

42.51

EUR

10:52:14

Euronext Dublin (XMSM)

1633279

480

42.51

EUR

10:52:29

Euronext Dublin (XMSM)

1633959

409

42.50

EUR

10:52:38

Euronext Dublin (XMSM)

1634294

479

42.50

EUR

10:52:38

Euronext Dublin (XMSM)

1634292

610

42.50

EUR

10:52:56

Euronext Dublin (XMSM)

1634686

19

42.50

EUR

10:52:56

Euronext Dublin (XMSM)

1634684

500

42.50

EUR

10:52:56

Euronext Dublin (XMSM)

1634682

443

42.50

EUR

10:52:56

Euronext Dublin (XMSM)

1634680

54

42.50

EUR

10:52:56

Euronext Dublin (XMSM)

1634678

30

42.49

EUR

10:53:43

Euronext Dublin (XMSM)

1635720

321

42.49

EUR

10:53:43

Euronext Dublin (XMSM)

1635722

268

42.49

EUR

10:53:43

Euronext Dublin (XMSM)

1635724

475

42.49

EUR

10:53:43

Euronext Dublin (XMSM)

1635726

455

42.49

EUR

10:53:43

Euronext Dublin (XMSM)

1635728

220

42.48

EUR

10:54:30

Euronext Dublin (XMSM)

1636815

493

42.48

EUR

10:54:30

Euronext Dublin (XMSM)

1636807

487

42.48

EUR

10:54:30

Euronext Dublin (XMSM)

1636805

486

42.48

EUR

10:54:30

Euronext Dublin (XMSM)

1636803

213

42.47

EUR

10:54:38

Euronext Dublin (XMSM)

1637020

250

42.47

EUR

10:54:38

Euronext Dublin (XMSM)

1637018

436

42.47

EUR

10:54:38

Euronext Dublin (XMSM)

1637016

521

42.46

EUR

10:55:13

Euronext Dublin (XMSM)

1637824

425

42.46

EUR

10:55:13

Euronext Dublin (XMSM)

1637822

431

42.46

EUR

10:55:13

Euronext Dublin (XMSM)

1637826

473

42.46

EUR

10:55:13

Euronext Dublin (XMSM)

1637820

1,073

42.46

EUR

10:55:13

Euronext Dublin (XMSM)

1637818

490

42.45

EUR

10:56:30

Euronext Dublin (XMSM)

1639318

504

42.45

EUR

10:56:30

Euronext Dublin (XMSM)

1639316

434

42.45

EUR

10:56:30

Euronext Dublin (XMSM)

1639314

557

42.45

EUR

10:56:30

Euronext Dublin (XMSM)

1639312

474

42.45

EUR

10:56:30

Euronext Dublin (XMSM)

1639310

246

42.47

EUR

10:57:41

Euronext Dublin (XMSM)

1640616

179

42.47

EUR

10:57:41

Euronext Dublin (XMSM)

1640614

444

42.48

EUR

10:57:49

Euronext Dublin (XMSM)

1640812

213

42.48

EUR

10:57:59

Euronext Dublin (XMSM)

1640935

50

42.48

EUR

10:57:59

Euronext Dublin (XMSM)

1640937

433

42.48

EUR

10:57:59

Euronext Dublin (XMSM)

1640939

412

42.47

EUR

10:58:10

Euronext Dublin (XMSM)

1641134

456

42.47

EUR

10:58:10

Euronext Dublin (XMSM)

1641132

403

42.47

EUR

10:58:13

Euronext Dublin (XMSM)

1641231

33

42.47

EUR

10:58:13

Euronext Dublin (XMSM)

1641229

426

42.47

EUR

10:58:13

Euronext Dublin (XMSM)

1641227

111

42.47

EUR

10:58:13

Euronext Dublin (XMSM)

1641225

84

42.46

EUR

10:59:14

Euronext Dublin (XMSM)

1642174

147

42.51

EUR

11:00:15

Euronext Dublin (XMSM)

1643554

281

42.51

EUR

11:00:15

Euronext Dublin (XMSM)

1643552

519

42.53

EUR

11:01:00

Euronext Dublin (XMSM)

1644351

495

42.53

EUR

11:01:00

Euronext Dublin (XMSM)

1644349

309

42.53

EUR

11:01:00

Euronext Dublin (XMSM)

1644353

201

42.53

EUR

11:01:00

Euronext Dublin (XMSM)

1644355

340

42.51

EUR

11:01:01

Euronext Dublin (XMSM)

1644399

187

42.51

EUR

11:01:01

Euronext Dublin (XMSM)

1644397

165

42.51

EUR

11:01:01

Euronext Dublin (XMSM)

1644395

427

42.51

EUR

11:02:13

Euronext Dublin (XMSM)

1646149

458

42.54

EUR

11:05:00

Euronext Dublin (XMSM)

1649564

436

42.54

EUR

11:06:48

Euronext Dublin (XMSM)

1652141

520

42.54

EUR

11:06:48

Euronext Dublin (XMSM)

1652139

378

42.55

EUR

11:08:23

Euronext Dublin (XMSM)

1654157

67

42.55

EUR

11:08:23

Euronext Dublin (XMSM)

1654155

441

42.54

EUR

11:11:12

Euronext Dublin (XMSM)

1657164

44

42.56

EUR

11:16:52

Euronext Dublin (XMSM)

1663768

117

42.56

EUR

11:16:52

Euronext Dublin (XMSM)

1663766

297

42.56

EUR

11:16:52

Euronext Dublin (XMSM)

1663764

458

42.57

EUR

11:19:25

Euronext Dublin (XMSM)

1666502

168

42.52

EUR

11:19:51

Euronext Dublin (XMSM)

1666965

78

42.52

EUR

11:19:51

Euronext Dublin (XMSM)

1666961

515

42.55

EUR

11:20:15

Euronext Dublin (XMSM)

1667381

457

42.55

EUR

11:20:15

Euronext Dublin (XMSM)

1667379

249

42.50

EUR

11:22:02

Euronext Dublin (XMSM)

1669580

35

42.50

EUR

11:22:02

Euronext Dublin (XMSM)

1669578

199

42.50

EUR

11:22:11

Euronext Dublin (XMSM)

1669837

461

42.48

EUR

11:24:52

Euronext Dublin (XMSM)

1672971

429

42.44

EUR

11:27:28

Euronext Dublin (XMSM)

1676065

493

42.40

EUR

11:29:38

Euronext Dublin (XMSM)

1678636

481

42.40

EUR

11:29:38

Euronext Dublin (XMSM)

1678634

463

42.37

EUR

11:32:54

Euronext Dublin (XMSM)

1682623

454

42.32

EUR

11:35:18

Euronext Dublin (XMSM)

1685499

448

42.31

EUR

11:35:57

Euronext Dublin (XMSM)

1686308

559

42.33

EUR

11:36:49

Euronext Dublin (XMSM)

1687407

452

42.36

EUR

11:37:28

Euronext Dublin (XMSM)

1688443

520

42.36

EUR

11:37:28

Euronext Dublin (XMSM)

1688441

508

42.36

EUR

11:38:12

Euronext Dublin (XMSM)

1689352

472

42.38

EUR

11:41:00

Euronext Dublin (XMSM)

1692724

13

42.38

EUR

11:41:00

Euronext Dublin (XMSM)

1692722

455

42.39

EUR

11:41:00

Euronext Dublin (XMSM)

1692718

467

42.39

EUR

11:41:00

Euronext Dublin (XMSM)

1692720

16

42.36

EUR

11:41:30

Euronext Dublin (XMSM)

1693381

471

42.36

EUR

11:41:30

Euronext Dublin (XMSM)

1693379

378

42.35

EUR

11:45:27

Euronext Dublin (XMSM)

1698911

72

42.35

EUR

11:45:27

Euronext Dublin (XMSM)

1698909

23

42.35

EUR

11:45:27

Euronext Dublin (XMSM)

1698907

342

42.33

EUR

11:49:12

Euronext Dublin (XMSM)

1704285

147

42.33

EUR

11:49:22

Euronext Dublin (XMSM)

1704480

463

42.38

EUR

11:53:46

Euronext Dublin (XMSM)

1710994

470

42.38

EUR

11:53:46

Euronext Dublin (XMSM)

1710992

431

42.37

EUR

11:53:47

Euronext Dublin (XMSM)

1710996

150

42.37

EUR

12:00:02

Euronext Dublin (XMSM)

1721521

277

42.37

EUR

12:00:36

Euronext Dublin (XMSM)

1722318

212

42.36

EUR

12:01:11

Euronext Dublin (XMSM)

1722907

89

42.36

EUR

12:01:40

Euronext Dublin (XMSM)

1723259

150

42.36

EUR

12:01:40

Euronext Dublin (XMSM)

1723257

447

42.36

EUR

12:04:48

Euronext Dublin (XMSM)

1727754

33

42.34

EUR

12:07:40

Euronext Dublin (XMSM)

1731326

477

42.34

EUR

12:07:40

Euronext Dublin (XMSM)

1731324

481

42.31

EUR

12:09:11

Euronext Dublin (XMSM)

1733342

454

42.33

EUR

12:10:56

Euronext Dublin (XMSM)

1735274

58

42.34

EUR

12:14:32

Euronext Dublin (XMSM)

1739457

333

42.34

EUR

12:14:32

Euronext Dublin (XMSM)

1739455

36

42.34

EUR

12:14:32

Euronext Dublin (XMSM)

1739451

53

42.34

EUR

12:14:32

Euronext Dublin (XMSM)

1739453

227

42.32

EUR

12:15:30

Euronext Dublin (XMSM)

1740434

199

42.32

EUR

12:15:30

Euronext Dublin (XMSM)

1740432

433

42.31

EUR

12:21:43

Euronext Dublin (XMSM)

1747114

521

42.32

EUR

12:25:29

Euronext Dublin (XMSM)

1751092

13

42.33

EUR

12:27:52

Euronext Dublin (XMSM)

1753649

52

42.38

EUR

12:31:24

Euronext Dublin (XMSM)

1758664

405

42.38

EUR

12:31:24

Euronext Dublin (XMSM)

1758662

497

42.39

EUR

12:31:24

Euronext Dublin (XMSM)

1758652

526

42.39

EUR

12:31:24

Euronext Dublin (XMSM)

1758650

63

42.41

EUR

12:34:44

Euronext Dublin (XMSM)

1763385

150

42.41

EUR

12:34:44

Euronext Dublin (XMSM)

1763383

150

42.41

EUR

12:34:44

Euronext Dublin (XMSM)

1763381

150

42.41

EUR

12:34:44

Euronext Dublin (XMSM)

1763379

481

42.41

EUR

12:34:44

Euronext Dublin (XMSM)

1763377

502

42.47

EUR

12:37:52

Euronext Dublin (XMSM)

1768271

521

42.46

EUR

12:39:18

Euronext Dublin (XMSM)

1769668

433

42.43

EUR

12:39:44

Euronext Dublin (XMSM)

1770141

46

42.43

EUR

12:39:44

Euronext Dublin (XMSM)

1770139

479

42.47

EUR

12:43:07

Euronext Dublin (XMSM)

1773917

522

42.46

EUR

12:47:03

Euronext Dublin (XMSM)

1777834

509

42.48

EUR

12:51:02

Euronext Dublin (XMSM)

1782391

198

42.45

EUR

12:55:07

Euronext Dublin (XMSM)

1787440

220

42.45

EUR

12:55:07

Euronext Dublin (XMSM)

1787438

264

42.45

EUR

12:55:07

Euronext Dublin (XMSM)

1787436

10

42.45

EUR

12:55:07

Euronext Dublin (XMSM)

1787442

15

42.45

EUR

12:55:07

Euronext Dublin (XMSM)

1787444

236

42.45

EUR

12:55:09

Euronext Dublin (XMSM)

1787487

396

42.51

EUR

13:01:05

Euronext Dublin (XMSM)

1794151

111

42.51

EUR

13:01:05

Euronext Dublin (XMSM)

1794149

208

42.50

EUR

13:01:26

Euronext Dublin (XMSM)

1794517

263

42.50

EUR

13:01:26

Euronext Dublin (XMSM)

1794515

478

42.46

EUR

13:05:50

Euronext Dublin (XMSM)

1799273

22

42.45

EUR

13:08:03

Euronext Dublin (XMSM)

1801759

494

42.45

EUR

13:09:06

Euronext Dublin (XMSM)

1802862

443

42.45

EUR

13:11:18

Euronext Dublin (XMSM)

1805410

425

42.45

EUR

13:11:18

Euronext Dublin (XMSM)

1805408

330

42.47

EUR

13:16:30

Euronext Dublin (XMSM)

1811609

182

42.47

EUR

13:19:07

Euronext Dublin (XMSM)

1814433

306

42.51

EUR

13:20:57

Euronext Dublin (XMSM)

1816685

150

42.51

EUR

13:20:57

Euronext Dublin (XMSM)

1816683

25

42.51

EUR

13:20:57

Euronext Dublin (XMSM)

1816681

4

42.53

EUR

13:23:11

Euronext Dublin (XMSM)

1819279

390

42.53

EUR

13:23:11

Euronext Dublin (XMSM)

1819277

133

42.53

EUR

13:23:33

Euronext Dublin (XMSM)

1819923

190

42.59

EUR

13:27:33

Euronext Dublin (XMSM)

1825166

26

42.59

EUR

13:27:33

Euronext Dublin (XMSM)

1825168

548

42.68

EUR

13:31:03

Euronext Dublin (XMSM)

1836585

443

42.68

EUR

13:31:03

Euronext Dublin (XMSM)

1836583

45

42.67

EUR

13:31:07

Euronext Dublin (XMSM)

1836834

397

42.67

EUR

13:31:07

Euronext Dublin (XMSM)

1836832

486

42.67

EUR

13:31:13

Euronext Dublin (XMSM)

1837347

31

42.67

EUR

13:31:13

Euronext Dublin (XMSM)

1837345

447

42.70

EUR

13:33:11

Euronext Dublin (XMSM)

1842204

236

42.70

EUR

13:33:11

Euronext Dublin (XMSM)

1842202

237

42.70

EUR

13:33:11

Euronext Dublin (XMSM)

1842200

525

42.69

EUR

13:33:12

Euronext Dublin (XMSM)

1842298

34

42.71

EUR

13:35:07

Euronext Dublin (XMSM)

1847439

146

42.73

EUR

13:35:38

Euronext Dublin (XMSM)

1848889

150

42.73

EUR

13:35:38

Euronext Dublin (XMSM)

1848887

150

42.73

EUR

13:35:38

Euronext Dublin (XMSM)

1848885

467

42.73

EUR

13:35:38

Euronext Dublin (XMSM)

1848877

514

42.73

EUR

13:36:50

Euronext Dublin (XMSM)

1851544

421

42.71

EUR

13:37:58

Euronext Dublin (XMSM)

1853849

506

42.71

EUR

13:37:58

Euronext Dublin (XMSM)

1853847

39

42.71

EUR

13:37:58

Euronext Dublin (XMSM)

1853845

443

42.84

EUR

13:43:20

Euronext Dublin (XMSM)

1864217

999

42.92

EUR

13:44:18

Euronext Dublin (XMSM)

1865921

91

42.92

EUR

13:44:23

Euronext Dublin (XMSM)

1866002

546

42.92

EUR

13:44:23

Euronext Dublin (XMSM)

1866000

437

42.90

EUR

13:44:27

Euronext Dublin (XMSM)

1866100

226

42.91

EUR

13:46:56

Euronext Dublin (XMSM)

1870616

249

42.91

EUR

13:46:56

Euronext Dublin (XMSM)

1870614

244

42.90

EUR

13:47:52

Euronext Dublin (XMSM)

1872899

251

42.90

EUR

13:47:52

Euronext Dublin (XMSM)

1872897

311

42.92

EUR

13:50:22

Euronext Dublin (XMSM)

1878315

147

42.92

EUR

13:50:22

Euronext Dublin (XMSM)

1878313

70

42.94

EUR

13:54:38

Euronext Dublin (XMSM)

1886378

23

42.94

EUR

13:54:38

Euronext Dublin (XMSM)

1886376

380

42.94

EUR

13:54:38

Euronext Dublin (XMSM)

1886374

69

42.90

EUR

14:09:47

Euronext Dublin (XMSM)

1913551

444

42.90

EUR

14:09:47

Euronext Dublin (XMSM)

1913549

140

42.83

EUR

14:20:41

Euronext Dublin (XMSM)

1932860

364

42.83

EUR

14:21:11

Euronext Dublin (XMSM)

1933770

432

42.78

EUR

14:24:50

Euronext Dublin (XMSM)

1940271

459

42.65

EUR

14:31:19

Euronext Dublin (XMSM)

1953214

323

42.63

EUR

14:37:47

Euronext Dublin (XMSM)

1966330

146

42.63

EUR

14:37:47

Euronext Dublin (XMSM)

1966328

433

42.66

EUR

14:46:23

Euronext Dublin (XMSM)

1984128

282

42.66

EUR

14:46:23

Euronext Dublin (XMSM)

1984126

427

42.67

EUR

14:47:39

Euronext Dublin (XMSM)

1986986

481

42.68

EUR

14:52:05

Euronext Dublin (XMSM)

1996905

150

42.69

EUR

15:01:19

Euronext Dublin (XMSM)

2023110

20

42.69

EUR

15:01:19

Euronext Dublin (XMSM)

2023108

150

42.69

EUR

15:01:19

Euronext Dublin (XMSM)

2023112

167

42.69

EUR

15:01:19

Euronext Dublin (XMSM)

2023114

441

42.72

EUR

15:07:03

Euronext Dublin (XMSM)

2033669

430

42.70

EUR

15:13:24

Euronext Dublin (XMSM)

2044340

18

42.72

EUR

15:18:46

Euronext Dublin (XMSM)

2054871

445

42.72

EUR

15:18:46

Euronext Dublin (XMSM)

2054869

324

42.72

EUR

15:29:24

Euronext Dublin (XMSM)

2078608

150

42.72

EUR

15:29:24

Euronext Dublin (XMSM)

2078606

45

42.72

EUR

15:29:24

Euronext Dublin (XMSM)

2078604

387

42.72

EUR

15:34:32

Euronext Dublin (XMSM)

2088907

102

42.72

EUR

15:34:32

Euronext Dublin (XMSM)

2088909

492

42.75

EUR

15:43:14

Euronext Dublin (XMSM)

2104082

519

42.76

EUR

15:48:48

Euronext Dublin (XMSM)

2114704

71

42.76

EUR

15:49:45

Euronext Dublin (XMSM)

2116458

401

42.76

EUR

15:49:45

Euronext Dublin (XMSM)

2116456

427

42.76

EUR

15:49:45

Euronext Dublin (XMSM)

2116454

18

42.76

EUR

15:49:45

Euronext Dublin (XMSM)

2116452

478

42.76

EUR

15:50:04

Euronext Dublin (XMSM)

2117161

499

42.75

EUR

15:50:47

Euronext Dublin (XMSM)

2118490

508

42.74

EUR

15:51:22

Euronext Dublin (XMSM)

2119628

409

42.74

EUR

15:52:19

Euronext Dublin (XMSM)

2121281

73

42.73

EUR

15:53:29

Euronext Dublin (XMSM)

2123695

324

42.73

EUR

15:53:29

Euronext Dublin (XMSM)

2123693

101

42.73

EUR

15:53:29

Euronext Dublin (XMSM)

2123691

150

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123643

150

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123641

150

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123645

78

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123647

309

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123639

137

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123637

100

42.74

EUR

15:53:29

Euronext Dublin (XMSM)

2123635

138

42.75

EUR

15:58:30

Euronext Dublin (XMSM)

2131985

150

42.75

EUR

15:58:30

Euronext Dublin (XMSM)

2131983

140

42.75

EUR

15:58:30

Euronext Dublin (XMSM)

2131981

57

42.75

EUR

15:59:45

Euronext Dublin (XMSM)

2134378

395

42.75

EUR

15:59:47

Euronext Dublin (XMSM)

2134537

64

42.76

EUR

16:03:25

Euronext Dublin (XMSM)

2141583

364

42.76

EUR

16:03:25

Euronext Dublin (XMSM)

2141581

47

42.76

EUR

16:03:25

Euronext Dublin (XMSM)

2141577

116

42.76

EUR

16:03:25

Euronext Dublin (XMSM)

2141579

43

42.78

EUR

16:04:53

Euronext Dublin (XMSM)

2144251

47

42.78

EUR

16:04:53

Euronext Dublin (XMSM)

2144249

82

42.78

EUR

16:04:53

Euronext Dublin (XMSM)

2144247

146

42.78

EUR

16:04:57

Euronext Dublin (XMSM)

2144362

150

42.78

EUR

16:04:57

Euronext Dublin (XMSM)

2144360

150

42.78

EUR

16:04:57

Euronext Dublin (XMSM)

2144358

674

42.78

EUR

16:05:12

Euronext Dublin (XMSM)

2144882

663

42.77

EUR

16:05:17

Euronext Dublin (XMSM)

2145045

76

42.77

EUR

16:05:17

Euronext Dublin (XMSM)

2145043

539

42.76

EUR

16:06:00

Euronext Dublin (XMSM)

2146251

150

42.76

EUR

16:06:43

Euronext Dublin (XMSM)

2147532

75

42.78

EUR

16:08:19

Euronext Dublin (XMSM)

2150700

408

42.78

EUR

16:08:19

Euronext Dublin (XMSM)

2150698

246

42.78

EUR

16:08:19

Euronext Dublin (XMSM)

2150682

220

42.78

EUR

16:08:19

Euronext Dublin (XMSM)

2150674

3

42.79

EUR

16:10:42

Euronext Dublin (XMSM)

2155032

1,316

42.79

EUR

16:10:42

Euronext Dublin (XMSM)

2155027

150

42.80

EUR

16:11:03

Euronext Dublin (XMSM)

2155728

80

42.80

EUR

16:11:03

Euronext Dublin (XMSM)

2155726

129

42.80

EUR

16:11:03

Euronext Dublin (XMSM)

2155724

47

42.80

EUR

16:11:03

Euronext Dublin (XMSM)

2155722

600

42.79

EUR

16:11:04

Euronext Dublin (XMSM)

2155765

519

42.79

EUR

16:11:04

Euronext Dublin (XMSM)

2155767

602

42.79

EUR

16:12:52

Euronext Dublin (XMSM)

2159284

336

42.79

EUR

16:12:52

Euronext Dublin (XMSM)

2159282

130

42.78

EUR

16:13:02

Euronext Dublin (XMSM)

2159794

150

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163308

102

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163312

150

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163310

150

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163306

399

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163304

1,060

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163302

110

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163300

975

42.81

EUR

16:14:41

Euronext Dublin (XMSM)

2163298

128

42.81