CRH Regulatory News (CRH)

22nd December 2021

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 21st December 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:

90,000

Highest price paid per share:

€44.8500

Lowest price paid per share:

€44.3200

Volume weighted average price paid:

€44.6063

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 23,947,486 of its ordinary shares in treasury which represents 3.012% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 771,192,852 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 21st December 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:

21/12/2021

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.6063

90,000

Number ofShares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

414

44.32

EUR

08:04:30

Euronext Dublin (XMSM)

1471919

432

44.59

EUR

08:06:49

Euronext Dublin (XMSM)

1475463

368

44.59

EUR

08:06:49

Euronext Dublin (XMSM)

1475461

400

44.56

EUR

08:06:51

Euronext Dublin (XMSM)

1475555

411

44.61

EUR

08:07:36

Euronext Dublin (XMSM)

1476636

15

44.61

EUR

08:07:36

Euronext Dublin (XMSM)

1476634

75

44.62

EUR

08:07:36

Euronext Dublin (XMSM)

1476630

379

44.62

EUR

08:07:36

Euronext Dublin (XMSM)

1476628

440

44.55

EUR

08:08:35

Euronext Dublin (XMSM)

1480202

435

44.54

EUR

08:10:31

Euronext Dublin (XMSM)

1482605

115

44.49

EUR

08:14:00

Euronext Dublin (XMSM)

1487255

175

44.49

EUR

08:14:00

Euronext Dublin (XMSM)

1487257

140

44.49

EUR

08:14:00

Euronext Dublin (XMSM)

1487259

370

44.50

EUR

08:16:58

Euronext Dublin (XMSM)

1491058

434

44.45

EUR

08:19:47

Euronext Dublin (XMSM)

1494092

214

44.58

EUR

08:23:20

Euronext Dublin (XMSM)

1498560

120

44.59

EUR

08:23:20

Euronext Dublin (XMSM)

1498558

278

44.59

EUR

08:23:20

Euronext Dublin (XMSM)

1498556

330

44.60

EUR

08:23:20

Euronext Dublin (XMSM)

1498551

50

44.60

EUR

08:23:20

Euronext Dublin (XMSM)

1498549

24

44.60

EUR

08:23:20

Euronext Dublin (XMSM)

1498547

409

44.61

EUR

08:23:58

Euronext Dublin (XMSM)

1499275

18

44.54

EUR

08:28:35

Euronext Dublin (XMSM)

1505124

357

44.54

EUR

08:28:35

Euronext Dublin (XMSM)

1505122

12

44.55

EUR

08:28:57

Euronext Dublin (XMSM)

1505537

130

44.54

EUR

08:29:06

Euronext Dublin (XMSM)

1505807

288

44.54

EUR

08:29:06

Euronext Dublin (XMSM)

1505805

156

44.54

EUR

08:29:06

Euronext Dublin (XMSM)

1505803

190

44.54

EUR

08:29:10

Euronext Dublin (XMSM)

1505897

393

44.53

EUR

08:29:57

Euronext Dublin (XMSM)

1506790

388

44.48

EUR

08:30:18

Euronext Dublin (XMSM)

1507248

165

44.51

EUR

08:34:44

Euronext Dublin (XMSM)

1512476

222

44.51

EUR

08:34:44

Euronext Dublin (XMSM)

1512474

31

44.55

EUR

08:36:43

Euronext Dublin (XMSM)

1514781

37

44.55

EUR

08:36:43

Euronext Dublin (XMSM)

1514785

381

44.55

EUR

08:36:43

Euronext Dublin (XMSM)

1514783

53

44.62

EUR

08:40:04

Euronext Dublin (XMSM)

1518679

444

44.64

EUR

08:41:01

Euronext Dublin (XMSM)

1519815

410

44.67

EUR

08:42:35

Euronext Dublin (XMSM)

1521551

288

44.71

EUR

08:45:43

Euronext Dublin (XMSM)

1525186

98

44.71

EUR

08:45:43

Euronext Dublin (XMSM)

1525184

370

44.71

EUR

08:49:07

Euronext Dublin (XMSM)

1529079

407

44.71

EUR

08:51:59

Euronext Dublin (XMSM)

1533421

150

44.69

EUR

08:56:02

Euronext Dublin (XMSM)

1537727

97

44.69

EUR

08:56:02

Euronext Dublin (XMSM)

1537725

192

44.69

EUR

08:56:02

Euronext Dublin (XMSM)

1537729

337

44.70

EUR

08:59:59

Euronext Dublin (XMSM)

1541642

83

44.70

EUR

08:59:59

Euronext Dublin (XMSM)

1541644

124

44.65

EUR

09:04:02

Euronext Dublin (XMSM)

1546324

297

44.65

EUR

09:04:02

Euronext Dublin (XMSM)

1546322

423

44.63

EUR

09:04:40

Euronext Dublin (XMSM)

1547737

115

44.73

EUR

09:10:31

Euronext Dublin (XMSM)

1553103

150

44.73

EUR

09:10:31

Euronext Dublin (XMSM)

1553101

152

44.73

EUR

09:10:31

Euronext Dublin (XMSM)

1553099

434

44.73

EUR

09:10:31

Euronext Dublin (XMSM)

1553097

368

44.80

EUR

09:14:15

Euronext Dublin (XMSM)

1556116

414

44.82

EUR

09:15:54

Euronext Dublin (XMSM)

1557608

454

44.77

EUR

09:19:59

Euronext Dublin (XMSM)

1562335

336

44.76

EUR

09:22:18

Euronext Dublin (XMSM)

1564863

90

44.76

EUR

09:22:18

Euronext Dublin (XMSM)

1564865

438

44.84

EUR

09:29:01

Euronext Dublin (XMSM)

1573633

24

44.84

EUR

09:29:01

Euronext Dublin (XMSM)

1573631

356

44.84

EUR

09:29:01

Euronext Dublin (XMSM)

1573629

348

44.85

EUR

09:31:02

Euronext Dublin (XMSM)

1576713

36

44.85

EUR

09:31:02

Euronext Dublin (XMSM)

1576711

43

44.85

EUR

09:31:02

Euronext Dublin (XMSM)

1576709

454

44.80

EUR

09:34:06

Euronext Dublin (XMSM)

1580578

440

44.83

EUR

09:37:38

Euronext Dublin (XMSM)

1585605

388

44.76

EUR

09:42:32

Euronext Dublin (XMSM)

1591637

103

44.68

EUR

09:47:55

Euronext Dublin (XMSM)

1597874

304

44.68

EUR

09:47:55

Euronext Dublin (XMSM)

1597876

72

44.66

EUR

09:52:05

Euronext Dublin (XMSM)

1602711

150

44.66

EUR

09:52:05

Euronext Dublin (XMSM)

1602709

162

44.66

EUR

09:52:37

Euronext Dublin (XMSM)

1603291

211

44.66

EUR

09:52:37

Euronext Dublin (XMSM)

1603289

417

44.58

EUR

09:58:02

Euronext Dublin (XMSM)

1609691

202

44.48

EUR

09:59:43

Euronext Dublin (XMSM)

1612219

125

44.48

EUR

09:59:43

Euronext Dublin (XMSM)

1612217

53

44.48

EUR

09:59:43

Euronext Dublin (XMSM)

1612215

14

44.51

EUR

10:04:56

Euronext Dublin (XMSM)

1616192

413

44.51

EUR

10:04:56

Euronext Dublin (XMSM)

1616194

29

44.52

EUR

10:10:23

Euronext Dublin (XMSM)

1620586

391

44.52

EUR

10:10:23

Euronext Dublin (XMSM)

1620588

366

44.56

EUR

10:14:08

Euronext Dublin (XMSM)

1623303

35

44.60

EUR

10:17:39

Euronext Dublin (XMSM)

1627085

413

44.60

EUR

10:17:39

Euronext Dublin (XMSM)

1627083

423

44.58

EUR

10:18:24

Euronext Dublin (XMSM)

1627677

89

44.63

EUR

10:23:20

Euronext Dublin (XMSM)

1632098

324

44.63

EUR

10:23:20

Euronext Dublin (XMSM)

1632096

253

44.61

EUR

10:26:24

Euronext Dublin (XMSM)

1634706

124

44.61

EUR

10:26:24

Euronext Dublin (XMSM)

1634704

408

44.53

EUR

10:29:40

Euronext Dublin (XMSM)

1637255

59

44.55

EUR

10:38:19

Euronext Dublin (XMSM)

1643354

373

44.55

EUR

10:38:19

Euronext Dublin (XMSM)

1643356

105

44.54

EUR

10:38:30

Euronext Dublin (XMSM)

1643522

340

44.54

EUR

10:38:30

Euronext Dublin (XMSM)

1643520

390

44.51

EUR

10:42:07

Euronext Dublin (XMSM)

1646555

146

44.46

EUR

10:45:37

Euronext Dublin (XMSM)

1649858

296

44.46

EUR

10:47:01

Euronext Dublin (XMSM)

1651199

77

44.48

EUR

10:48:34

Euronext Dublin (XMSM)

1652900

194

44.48

EUR

10:48:34

Euronext Dublin (XMSM)

1652898

73

44.46

EUR

10:52:07

Euronext Dublin (XMSM)

1656127

152

44.46

EUR

10:52:07

Euronext Dublin (XMSM)

1656125

150

44.46

EUR

10:52:07

Euronext Dublin (XMSM)

1656123

398

44.46

EUR

10:52:07

Euronext Dublin (XMSM)

1656121

423

44.51

EUR

10:59:31

Euronext Dublin (XMSM)

1662285

433

44.51

EUR

10:59:31

Euronext Dublin (XMSM)

1662279

399

44.51

EUR

11:05:05

Euronext Dublin (XMSM)

1666372

373

44.53

EUR

11:09:26

Euronext Dublin (XMSM)

1669860

434

44.54

EUR

11:14:14

Euronext Dublin (XMSM)

1673710

1

44.54

EUR

11:14:15

Euronext Dublin (XMSM)

1673716

373

44.55

EUR

11:20:25

Euronext Dublin (XMSM)

1678150

437

44.57

EUR

11:21:25

Euronext Dublin (XMSM)

1679006

150

44.63

EUR

11:27:04

Euronext Dublin (XMSM)

1682429

50

44.63

EUR

11:27:04

Euronext Dublin (XMSM)

1682427

68

44.63

EUR

11:27:04

Euronext Dublin (XMSM)

1682425

181

44.65

EUR

11:27:46

Euronext Dublin (XMSM)

1682896

200

44.65

EUR

11:27:46

Euronext Dublin (XMSM)

1682894

185

44.65

EUR

11:27:46

Euronext Dublin (XMSM)

1682890

261

44.65

EUR

11:27:46

Euronext Dublin (XMSM)

1682892

360

44.71

EUR

11:31:06

Euronext Dublin (XMSM)

1685398

451

44.72

EUR

11:31:36

Euronext Dublin (XMSM)

1685600

385

44.69

EUR

11:35:30

Euronext Dublin (XMSM)

1687923

47

44.71

EUR

11:36:03

Euronext Dublin (XMSM)

1688409

367

44.71

EUR

11:36:03

Euronext Dublin (XMSM)

1688407

55

44.71

EUR

11:39:28

Euronext Dublin (XMSM)

1690513

312

44.71

EUR

11:39:28

Euronext Dublin (XMSM)

1690511

427

44.69

EUR

11:41:42

Euronext Dublin (XMSM)

1691698

341

44.67

EUR

11:44:54

Euronext Dublin (XMSM)

1693372

70

44.67

EUR

11:44:54

Euronext Dublin (XMSM)

1693374

209

44.67

EUR

11:50:29

Euronext Dublin (XMSM)

1696373

223

44.67

EUR

11:50:29

Euronext Dublin (XMSM)

1696371

377

44.69

EUR

11:52:38

Euronext Dublin (XMSM)

1697899

5

44.69

EUR

11:52:38

Euronext Dublin (XMSM)

1697897

383

44.65

EUR

11:54:10

Euronext Dublin (XMSM)

1699349

419

44.60

EUR

11:58:20

Euronext Dublin (XMSM)

1703015

428

44.55

EUR

12:04:41

Euronext Dublin (XMSM)

1708154

370

44.54

EUR

12:05:26

Euronext Dublin (XMSM)

1708569

408

44.55

EUR

12:08:08

Euronext Dublin (XMSM)

1711757

398

44.57

EUR

12:12:03

Euronext Dublin (XMSM)

1714711

369

44.57

EUR

12:15:30

Euronext Dublin (XMSM)

1716958

430

44.53

EUR

12:19:32

Euronext Dublin (XMSM)

1719683

440

44.56

EUR

12:25:00

Euronext Dublin (XMSM)

1723012

422

44.61

EUR

12:29:36

Euronext Dublin (XMSM)

1726220

364

44.60

EUR

12:29:37

Euronext Dublin (XMSM)

1726223

237

44.62

EUR

12:32:58

Euronext Dublin (XMSM)

1728518

216

44.62

EUR

12:32:58

Euronext Dublin (XMSM)

1728516

371

44.56

EUR

12:35:09

Euronext Dublin (XMSM)

1730120

436

44.54

EUR

12:39:01

Euronext Dublin (XMSM)

1732899

345

44.51

EUR

12:45:02

Euronext Dublin (XMSM)

1736431

92

44.51

EUR

12:45:02

Euronext Dublin (XMSM)

1736429

9

44.52

EUR

12:47:43

Euronext Dublin (XMSM)

1738160

431

44.52

EUR

12:47:45

Euronext Dublin (XMSM)

1738182

446

44.48

EUR

12:52:32

Euronext Dublin (XMSM)

1741220

428

44.46

EUR

12:56:19

Euronext Dublin (XMSM)

1743347

403

44.46

EUR

13:00:36

Euronext Dublin (XMSM)

1746119

22

44.46

EUR

13:04:43

Euronext Dublin (XMSM)

1748667

192

44.46

EUR

13:04:43

Euronext Dublin (XMSM)

1748665

235

44.47

EUR

13:05:54

Euronext Dublin (XMSM)

1749397

133

44.47

EUR

13:05:54

Euronext Dublin (XMSM)

1749395

392

44.43

EUR

13:09:48

Euronext Dublin (XMSM)

1752329

365

44.40

EUR

13:12:59

Euronext Dublin (XMSM)

1754587

185

44.49

EUR

13:17:01

Euronext Dublin (XMSM)

1757187

227

44.49

EUR

13:17:01

Euronext Dublin (XMSM)

1757189

3

44.52

EUR

13:19:18

Euronext Dublin (XMSM)

1758781

66

44.52

EUR

13:19:18

Euronext Dublin (XMSM)

1758773

121

44.52

EUR

13:19:18

Euronext Dublin (XMSM)

1758771

223

44.52

EUR

13:19:18

Euronext Dublin (XMSM)

1758769

140

44.49

EUR

13:21:41

Euronext Dublin (XMSM)

1761715

123

44.49

EUR

13:21:41

Euronext Dublin (XMSM)

1761713

189

44.49

EUR

13:21:41

Euronext Dublin (XMSM)

1761711

415

44.52

EUR

13:26:06

Euronext Dublin (XMSM)

1764778

206

44.52

EUR

13:31:43

Euronext Dublin (XMSM)

1768525

203

44.52

EUR

13:31:43

Euronext Dublin (XMSM)

1768523

21

44.51

EUR

13:31:44

Euronext Dublin (XMSM)

1768533

33

44.51

EUR

13:31:44

Euronext Dublin (XMSM)

1768531

21

44.51

EUR

13:31:44

Euronext Dublin (XMSM)

1768529

324

44.51

EUR

13:31:44

Euronext Dublin (XMSM)

1768527

451

44.54

EUR

13:34:51

Euronext Dublin (XMSM)

1771131

294

44.52

EUR

13:37:33

Euronext Dublin (XMSM)

1773335

60

44.52

EUR

13:37:33

Euronext Dublin (XMSM)

1773333

61

44.52

EUR

13:37:33

Euronext Dublin (XMSM)

1773331

31

44.52

EUR

13:37:33

Euronext Dublin (XMSM)

1773329

159

44.49

EUR

13:42:18

Euronext Dublin (XMSM)

1776854

23

44.49

EUR

13:42:29

Euronext Dublin (XMSM)

1777008

209

44.49

EUR

13:42:29

Euronext Dublin (XMSM)

1777006

380

44.51

EUR

13:44:12

Euronext Dublin (XMSM)

1778511

4

44.48

EUR

13:46:48

Euronext Dublin (XMSM)

1780619

439

44.48

EUR

13:46:48

Euronext Dublin (XMSM)

1780617

505

44.54

EUR

13:57:02

Euronext Dublin (XMSM)

1788835

451

44.53

EUR

13:57:06

Euronext Dublin (XMSM)

1788972

205

44.52

EUR

14:00:03

Euronext Dublin (XMSM)

1791661

240

44.52

EUR

14:00:03

Euronext Dublin (XMSM)

1791659

241

44.52

EUR

14:02:03

Euronext Dublin (XMSM)

1793567

151

44.52

EUR

14:02:03

Euronext Dublin (XMSM)

1793565

43

44.52

EUR

14:02:08

Euronext Dublin (XMSM)

1793675

10

44.49

EUR

14:04:28

Euronext Dublin (XMSM)

1795878

432

44.49

EUR

14:04:28

Euronext Dublin (XMSM)

1795876

378

44.46

EUR

14:09:04

Euronext Dublin (XMSM)

1799670

85

44.47

EUR

14:11:19

Euronext Dublin (XMSM)

1801654

448

44.46

EUR

14:11:19

Euronext Dublin (XMSM)

1801652

396

44.46

EUR

14:13:25

Euronext Dublin (XMSM)

1803528

184

44.47

EUR

14:16:31

Euronext Dublin (XMSM)

1806293

206

44.47

EUR

14:16:31

Euronext Dublin (XMSM)

1806291

403

44.47

EUR

14:20:35

Euronext Dublin (XMSM)

1810665

76

44.48

EUR

14:23:03

Euronext Dublin (XMSM)

1813445

308

44.48

EUR

14:23:03

Euronext Dublin (XMSM)

1813443

376

44.48

EUR

14:23:56

Euronext Dublin (XMSM)

1814281

425

44.49

EUR

14:26:06

Euronext Dublin (XMSM)

1816636

280

44.52

EUR

14:30:14

Euronext Dublin (XMSM)

1828017

387

44.52

EUR

14:30:14

Euronext Dublin (XMSM)

1828014

376

44.57

EUR

14:31:43

Euronext Dublin (XMSM)

1835371

345

44.56

EUR

14:31:49

Euronext Dublin (XMSM)

1835583

345

44.56

EUR

14:31:49

Euronext Dublin (XMSM)

1835581

152

44.56

EUR

14:31:49

Euronext Dublin (XMSM)

1835579

393

44.56

EUR

14:31:49

Euronext Dublin (XMSM)

1835577

100

44.54

EUR

14:32:05

Euronext Dublin (XMSM)

1836631

52

44.54

EUR

14:32:05

Euronext Dublin (XMSM)

1836629

266

44.54

EUR

14:32:18

Euronext Dublin (XMSM)

1837206

385

44.54

EUR

14:34:15

Euronext Dublin (XMSM)

1841652

16

44.53

EUR

14:34:16

Euronext Dublin (XMSM)

1841655

178

44.53

EUR

14:34:16

Euronext Dublin (XMSM)

1841659

211

44.53

EUR

14:34:16

Euronext Dublin (XMSM)

1841657

411

44.52

EUR

14:34:22

Euronext Dublin (XMSM)

1841890

60

44.54

EUR

14:35:59

Euronext Dublin (XMSM)

1845604

84

44.54

EUR

14:35:59

Euronext Dublin (XMSM)

1845602

100

44.54

EUR

14:35:59

Euronext Dublin (XMSM)

1845593

100

44.54

EUR

14:35:59

Euronext Dublin (XMSM)

1845591

95

44.54

EUR

14:35:59

Euronext Dublin (XMSM)

1845589

94

44.53

EUR

14:36:01

Euronext Dublin (XMSM)

1845675

321

44.56

EUR

14:36:23

Euronext Dublin (XMSM)

1846720

36

44.59

EUR

14:37:23

Euronext Dublin (XMSM)

1848845

330

44.59

EUR

14:37:23

Euronext Dublin (XMSM)

1848847

310

44.61

EUR

14:39:13

Euronext Dublin (XMSM)

1852984

61

44.61

EUR

14:39:13

Euronext Dublin (XMSM)

1852986

142

44.60

EUR

14:39:32

Euronext Dublin (XMSM)

1853515

35

44.60

EUR

14:39:40

Euronext Dublin (XMSM)

1853827

251

44.60

EUR

14:39:40

Euronext Dublin (XMSM)

1853825

395

44.58

EUR

14:39:45

Euronext Dublin (XMSM)

1854057

79

44.56

EUR

14:40:24

Euronext Dublin (XMSM)

1855612

391

44.54

EUR

14:41:25

Euronext Dublin (XMSM)

1858079

46

44.54

EUR

14:41:25

Euronext Dublin (XMSM)

1858077

162

44.52

EUR

14:42:19

Euronext Dublin (XMSM)

1860071

238

44.52

EUR

14:42:19

Euronext Dublin (XMSM)

1860069

390

44.51

EUR

14:44:09

Euronext Dublin (XMSM)

1864008

50

44.51

EUR

14:44:09

Euronext Dublin (XMSM)

1864010

215

44.48

EUR

14:45:04

Euronext Dublin (XMSM)

1866092

192

44.48

EUR

14:45:04

Euronext Dublin (XMSM)

1866090

351

44.48

EUR

14:46:09

Euronext Dublin (XMSM)

1868417

74

44.48

EUR

14:46:09

Euronext Dublin (XMSM)

1868415

44

44.54

EUR

14:49:10

Euronext Dublin (XMSM)

1875314

424

44.54

EUR

14:49:10

Euronext Dublin (XMSM)

1875312

116

44.52

EUR

14:49:13

Euronext Dublin (XMSM)

1875448

43

44.52

EUR

14:49:13

Euronext Dublin (XMSM)

1875446

276

44.52

EUR

14:49:13

Euronext Dublin (XMSM)

1875444

381

44.49

EUR

14:50:14

Euronext Dublin (XMSM)

1878008

50

44.53

EUR

14:52:05

Euronext Dublin (XMSM)

1881520

152

44.53

EUR

14:52:05

Euronext Dublin (XMSM)

1881522

150

44.53

EUR

14:52:05

Euronext Dublin (XMSM)

1881524

257

44.52

EUR

14:52:08

Euronext Dublin (XMSM)

1881602

125

44.52

EUR

14:52:08

Euronext Dublin (XMSM)

1881600

328

44.57

EUR

14:54:25

Euronext Dublin (XMSM)

1885750

40

44.57

EUR

14:54:25

Euronext Dublin (XMSM)

1885748

420

44.56

EUR

14:54:32

Euronext Dublin (XMSM)

1885931

322

44.56

EUR

14:56:41

Euronext Dublin (XMSM)

1890513

43

44.56

EUR

14:56:41

Euronext Dublin (XMSM)

1890511

71

44.59

EUR

14:57:49

Euronext Dublin (XMSM)

1892897

312

44.59

EUR

14:57:49

Euronext Dublin (XMSM)

1892895

404

44.58

EUR

14:59:35

Euronext Dublin (XMSM)

1896229

18

44.58

EUR

14:59:35

Euronext Dublin (XMSM)

1896231

123

44.57

EUR

14:59:52

Euronext Dublin (XMSM)

1896877

79

44.57

EUR

14:59:59

Euronext Dublin (XMSM)

1897127

90

44.57

EUR

14:59:59

Euronext Dublin (XMSM)

1897125

79

44.57

EUR

14:59:59

Euronext Dublin (XMSM)

1897123

10

44.60

EUR

15:01:52

Euronext Dublin (XMSM)

1902260

377

44.60

EUR

15:01:52

Euronext Dublin (XMSM)

1902258

439

44.60

EUR

15:02:15

Euronext Dublin (XMSM)

1902943

372

44.58

EUR

15:04:12

Euronext Dublin (XMSM)

1906314

57

44.58

EUR

15:06:55

Euronext Dublin (XMSM)

1911332

321

44.58

EUR

15:06:55

Euronext Dublin (XMSM)

1911330

108

44.58

EUR

15:06:55

Euronext Dublin (XMSM)

1911328

159

44.57

EUR

15:06:56

Euronext Dublin (XMSM)

1911349

207

44.57

EUR

15:06:56

Euronext Dublin (XMSM)

1911347

54

44.57

EUR

15:06:56

Euronext Dublin (XMSM)

1911345

82

44.56

EUR

15:06:57

Euronext Dublin (XMSM)

1911407

42

44.56

EUR

15:06:57

Euronext Dublin (XMSM)

1911405

285

44.56

EUR

15:06:57

Euronext Dublin (XMSM)

1911403

416

44.55

EUR

15:08:56

Euronext Dublin (XMSM)

1914540

423

44.62

EUR

15:11:27

Euronext Dublin (XMSM)

1918648

139

44.60

EUR

15:11:44

Euronext Dublin (XMSM)

1919102

293

44.60

EUR

15:11:44

Euronext Dublin (XMSM)

1919100

112

44.61

EUR

15:13:57

Euronext Dublin (XMSM)

1922544

116

44.68

EUR

15:15:55

Euronext Dublin (XMSM)

1926371

318

44.68

EUR

15:15:55

Euronext Dublin (XMSM)

1926373

438

44.67

EUR

15:16:03

Euronext Dublin (XMSM)

1926686

400

44.68

EUR

15:16:35

Euronext Dublin (XMSM)

1927588

91

44.66

EUR

15:17:44

Euronext Dublin (XMSM)

1928912

89

44.66

EUR

15:17:44

Euronext Dublin (XMSM)

1928910

236

44.66

EUR

15:17:44

Euronext Dublin (XMSM)

1928908

443

44.71

EUR

15:20:28

Euronext Dublin (XMSM)

1934113

418

44.73

EUR

15:21:33

Euronext Dublin (XMSM)

1935824

1

44.72

EUR

15:22:23

Euronext Dublin (XMSM)

1937028

438

44.72

EUR

15:22:23

Euronext Dublin (XMSM)

1937026

383

44.71

EUR

15:22:49

Euronext Dublin (XMSM)

1937937

92

44.70

EUR

15:24:50

Euronext Dublin (XMSM)

1942628

317

44.70

EUR

15:24:50

Euronext Dublin (XMSM)

1942630

450

44.65

EUR

15:25:17

Euronext Dublin (XMSM)

1944090

368

44.61

EUR

15:26:31

Euronext Dublin (XMSM)

1947048

180

44.65

EUR

15:29:57

Euronext Dublin (XMSM)

1953739

249

44.65

EUR

15:29:57

Euronext Dublin (XMSM)

1953737

115

44.65

EUR

15:29:57

Euronext Dublin (XMSM)

1953735

267

44.65

EUR

15:29:57

Euronext Dublin (XMSM)

1953733

391

44.66

EUR

15:31:59

Euronext Dublin (XMSM)

1957725

185

44.68

EUR

15:33:24

Euronext Dublin (XMSM)

1960035

257

44.68

EUR

15:33:24

Euronext Dublin (XMSM)

1960033

25

44.67

EUR

15:33:29

Euronext Dublin (XMSM)

1960194

338

44.67

EUR

15:33:29

Euronext Dublin (XMSM)

1960192

29

44.67

EUR

15:33:29

Euronext Dublin (XMSM)

1960190

50

44.67

EUR

15:33:29

Euronext Dublin (XMSM)

1960176

404

44.66

EUR

15:33:33

Euronext Dublin (XMSM)

1960292

396

44.66

EUR

15:35:24

Euronext Dublin (XMSM)

1963791

369

44.65

EUR

15:35:25

Euronext Dublin (XMSM)

1963834

427

44.70

EUR

15:37:27

Euronext Dublin (XMSM)

1967102

47

44.69

EUR

15:37:28

Euronext Dublin (XMSM)

1967132

380

44.69

EUR

15:37:30

Euronext Dublin (XMSM)

1967191

412

44.64

EUR

15:38:16

Euronext Dublin (XMSM)

1968603

376

44.69

EUR

15:40:12

Euronext Dublin (XMSM)

1971699

126

44.72

EUR

15:41:56

Euronext Dublin (XMSM)

1974048

278

44.72

EUR

15:41:56

Euronext Dublin (XMSM)

1974050

275

44.70

EUR

15:42:00

Euronext Dublin (XMSM)

1974126

143

44.70

EUR

15:42:00

Euronext Dublin (XMSM)

1974124

367

44.71

EUR

15:42:57

Euronext Dublin (XMSM)

1975599

393

44.72

EUR

15:45:10

Euronext Dublin (XMSM)

1979012

407

44.72

EUR

15:45:10

Euronext Dublin (XMSM)

1979004

432

44.69

EUR

15:46:33

Euronext Dublin (XMSM)

1981831

388

44.71

EUR

15:48:16

Euronext Dublin (XMSM)

1984397

334

44.70

EUR

15:50:55

Euronext Dublin (XMSM)

1988124

119

44.70

EUR

15:50:56

Euronext Dublin (XMSM)

1988141

374

44.71

EUR

15:52:03

Euronext Dublin (XMSM)

1989615

120

44.71

EUR

15:53:17

Euronext Dublin (XMSM)

1991263

287

44.71

EUR

15:53:17

Euronext Dublin (XMSM)

1991265

412

44.68

EUR

15:56:46

Euronext Dublin (XMSM)

1995873

106

44.70

EUR

15:56:46

Euronext Dublin (XMSM)

1995837

346

44.70

EUR

15:56:46

Euronext Dublin (XMSM)

1995835

21

44.74

EUR

15:58:46

Euronext Dublin (XMSM)

1998770

89

44.74

EUR

15:58:46

Euronext Dublin (XMSM)

1998768

340

44.74

EUR

15:58:46

Euronext Dublin (XMSM)

1998766

50

44.74

EUR

16:00:19

Euronext Dublin (XMSM)

2002757

386

44.74

EUR

16:00:19

Euronext Dublin (XMSM)

2002755

366

44.78

EUR

16:02:44

Euronext Dublin (XMSM)

2006630

387

44.79

EUR

16:02:53

Euronext Dublin (XMSM)

2006856

401

44.77

EUR

16:04:00

Euronext Dublin (XMSM)

2008646

223

44.76

EUR

16:04:47

Euronext Dublin (XMSM)

2009852

168

44.76

EUR

16:05:09

Euronext Dublin (XMSM)

2010425

87

44.79

EUR

16:07:09

Euronext Dublin (XMSM)

2013781

150

44.79

EUR

16:07:09

Euronext Dublin (XMSM)

2013779

143

44.79

EUR

16:07:09

Euronext Dublin (XMSM)

2013777

383

44.80

EUR

16:08:01

Euronext Dublin (XMSM)

2015102

421

44.79

EUR

16:09:54

Euronext Dublin (XMSM)

2017863

132

44.79

EUR

16:11:02

Euronext Dublin (XMSM)

2019886

228

44.79

EUR

16:11:02

Euronext Dublin (XMSM)

2019884

56

44.79

EUR

16:11:02

Euronext Dublin (XMSM)

2019882

403

44.79

EUR

16:12:12

Euronext Dublin (XMSM)

2021757

221

44.78

EUR

16:13:50

Euronext Dublin (XMSM)

2024401

173

44.78

EUR

16:13:59

Euronext Dublin (XMSM)

2024645

392

44.79

EUR

16:14:59

Euronext Dublin (XMSM)

2026722

381

44.78

EUR

16:16:02

Euronext Dublin (XMSM)

2028991

55

44.78

EUR

16:16:02

Euronext Dublin (XMSM)

2028989

142

44.80

EUR

16:17:29

Euronext Dublin (XMSM)

2031657

150

44.80

EUR

16:17:29

Euronext Dublin (XMSM)