CRH Regulatory News (CRH)

Euronext Dublin

Number of ordinary shares purchased: 

335

Highest price paid per share:

€ 43.7450

Lowest price paid per share:

€ 43.3700

Volume weighted average price paid:

€ 43.5163

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

7th February 2023

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 43.5163

335

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

1

43.41

EUR

08:07:35

Euronext Dublin (XMSM)

0XL31000000000005MHLFA

1

43.41

EUR

08:07:35

Euronext Dublin (XMSM)

0XL3A000000000005MHM4M

1

43.41

EUR

08:07:35

Euronext Dublin (XMSM)

0XL3A000000000005MHM4L

1

43.41

EUR

08:07:35

Euronext Dublin (XMSM)

0XL31000000000005MHLF9

1

43.38

EUR

08:08:10

Euronext Dublin (XMSM)

0XL3A000000000005MHM6D

1

43.38

EUR

08:08:50

Euronext Dublin (XMSM)

0XL3A000000000005MHM7P

1

43.45

EUR

08:11:33

Euronext Dublin (XMSM)

0XL3A000000000005MHME6

1

43.48

EUR

08:15:24

Euronext Dublin (XMSM)

0XL3A000000000005MHMQ8

1

43.46

EUR

08:16:22

Euronext Dublin (XMSM)

0XL31000000000005MHM9R

1

43.47

EUR

08:17:16

Euronext Dublin (XMSM)

0XL3A000000000005MHMU8

1

43.51

EUR

08:22:18

Euronext Dublin (XMSM)

0XL3A000000000005MHNAF

1

43.51

EUR

08:28:33

Euronext Dublin (XMSM)

0XL3A000000000005MHNMM

1

43.51

EUR

08:28:33

Euronext Dublin (XMSM)

0XL3A000000000005MHNMN

1

43.59

EUR

08:33:51

Euronext Dublin (XMSM)

0XL3A000000000005MHO44

1

43.48

EUR

08:37:37

Euronext Dublin (XMSM)

0XL3A000000000005MHOEN

1

43.55

EUR

08:39:32

Euronext Dublin (XMSM)

0XL3A000000000005MHOJO

1

43.66

EUR

08:48:25

Euronext Dublin (XMSM)

0XL3A000000000005MHPF4

1

43.67

EUR

08:49:30

Euronext Dublin (XMSM)

0XL3A000000000005MHPIA

1

43.67

EUR

08:49:30

Euronext Dublin (XMSM)

0XL31000000000005MHP7H

1

43.66

EUR

08:50:21

Euronext Dublin (XMSM)

0XL3A000000000005MHPKD

1

43.68

EUR

08:55:09

Euronext Dublin (XMSM)

0XL3A000000000005MHQ04

1

43.70

EUR

08:56:50

Euronext Dublin (XMSM)

0XL3A000000000005MHQ3P

1

43.74

EUR

08:58:13

Euronext Dublin (XMSM)

0XL3A000000000005MHQ78

1

43.72

EUR

08:59:08

Euronext Dublin (XMSM)

0XL3A000000000005MHQ9O

1

43.72

EUR

08:59:08

Euronext Dublin (XMSM)

0XL3A000000000005MHQ9N

1

43.69

EUR

09:07:21

Euronext Dublin (XMSM)

0XL3A000000000005MHQVG

1

43.71

EUR

09:10:22

Euronext Dublin (XMSM)

0XL3A000000000005MHR6J

1

43.70

EUR

09:10:22

Euronext Dublin (XMSM)

0XL31000000000005MHQOM

1

43.73

EUR

09:12:03

Euronext Dublin (XMSM)

0XL3A000000000005MHRAJ

1

43.65

EUR

09:17:18

Euronext Dublin (XMSM)

0XL3A000000000005MHROV

1

43.67

EUR

09:22:17

Euronext Dublin (XMSM)

0XL3A000000000005MHS2R

1

43.62

EUR

09:23:50

Euronext Dublin (XMSM)

0XL3A000000000005MHS7T

1

43.58

EUR

09:24:42

Euronext Dublin (XMSM)

0XL3A000000000005MHS9U

1

43.59

EUR

09:28:30

Euronext Dublin (XMSM)

0XL3A000000000005MHSIE

1

43.61

EUR

09:34:22

Euronext Dublin (XMSM)

0XL3A000000000005MHSVN

1

43.60

EUR

09:41:20

Euronext Dublin (XMSM)

0XL3A000000000005MHTDM

1

43.60

EUR

09:41:20

Euronext Dublin (XMSM)

0XL31000000000005MHT0K

1

43.61

EUR

09:42:42

Euronext Dublin (XMSM)

0XL3A000000000005MHTG2

1

43.54

EUR

09:44:06

Euronext Dublin (XMSM)

0XL3A000000000005MHTIC

1

43.54

EUR

09:44:10

Euronext Dublin (XMSM)

0XL3A000000000005MHTIK

1

43.56

EUR

09:46:42

Euronext Dublin (XMSM)

0XL3A000000000005MHTMR

1

43.58

EUR

09:54:59

Euronext Dublin (XMSM)

0XL3A000000000005MHU78

1

43.57

EUR

09:56:25

Euronext Dublin (XMSM)

0XL3A000000000005MHUAS

1

43.56

EUR

09:58:22

Euronext Dublin (XMSM)

0XL3A000000000005MHUET

1

43.58

EUR

10:06:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUUR

2

43.63

EUR

10:06:16

Euronext Dublin (XMSM)

0XL3A000000000005MHUVE

1

43.62

EUR

10:06:24

Euronext Dublin (XMSM)

0XL31000000000005MHUMR

1

43.65

EUR

10:15:26

Euronext Dublin (XMSM)

0XL3A000000000005MHVJN

1

43.63

EUR

10:16:52

Euronext Dublin (XMSM)

0XL3A000000000005MHVM8

1

43.67

EUR

10:22:28

Euronext Dublin (XMSM)

0XL3A000000000005MHVVM

1

43.71

EUR

10:28:18

Euronext Dublin (XMSM)

0XL3A000000000005MI0AD

1

43.71

EUR

10:28:19

Euronext Dublin (XMSM)

0XL3A000000000005MI0AE

1

43.74

EUR

10:33:39

Euronext Dublin (XMSM)

0XL3A000000000005MI0K9

1

43.75

EUR

10:36:46

Euronext Dublin (XMSM)

0XL31000000000005MI0JP

1

43.74

EUR

10:37:01

Euronext Dublin (XMSM)

0XL3A000000000005MI0R0

1

43.73

EUR

10:39:11

Euronext Dublin (XMSM)

0XL3A000000000005MI0UL

1

43.67

EUR

10:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MI1JS

1

43.67

EUR

10:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MI1JT

1

43.68

EUR

10:53:20

Euronext Dublin (XMSM)

0XL3A000000000005MI1ME

1

43.68

EUR

10:55:28

Euronext Dublin (XMSM)

0XL3A000000000005MI1PB

1

43.67

EUR

10:56:17

Euronext Dublin (XMSM)

0XL3A000000000005MI1RV

1

43.66

EUR

10:58:48

Euronext Dublin (XMSM)

0XL3A000000000005MI208

1

43.62

EUR

11:02:45

Euronext Dublin (XMSM)

0XL31000000000005MI24C

1

43.63

EUR

11:05:39

Euronext Dublin (XMSM)

0XL3A000000000005MI2DP

1

43.65

EUR

11:09:15

Euronext Dublin (XMSM)

0XL3A000000000005MI2JO

1

43.68

EUR

11:14:33

Euronext Dublin (XMSM)

0XL3A000000000005MI2SN

1

43.67

EUR

11:18:39

Euronext Dublin (XMSM)

0XL3A000000000005MI34K

1

43.66

EUR

11:19:25

Euronext Dublin (XMSM)

0XL3A000000000005MI35L

1

43.67

EUR

11:22:47

Euronext Dublin (XMSM)

0XL3A000000000005MI3BK

1

43.69

EUR

11:26:11

Euronext Dublin (XMSM)

0XL3A000000000005MI3JH

1

43.66

EUR

11:32:00

Euronext Dublin (XMSM)

0XL3A000000000005MI3TR

1

43.65

EUR

11:35:45

Euronext Dublin (XMSM)

0XL3A000000000005MI44O

1

43.64

EUR

11:35:53

Euronext Dublin (XMSM)

0XL31000000000005MI3SG

1

43.65

EUR

11:38:58

Euronext Dublin (XMSM)

0XL3A000000000005MI49L

1

43.61

EUR

11:43:47

Euronext Dublin (XMSM)

0XL3A000000000005MI4I3

1

43.61

EUR

11:51:21

Euronext Dublin (XMSM)

0XL3A000000000005MI4V4

1

43.60

EUR

11:53:57

Euronext Dublin (XMSM)

0XL3A000000000005MI54C

1

43.59

EUR

11:59:17

Euronext Dublin (XMSM)

0XL3A000000000005MI5F1

1

43.60

EUR

12:06:44

Euronext Dublin (XMSM)

0XL3A000000000005MI5T8

1

43.59

EUR

12:06:44

Euronext Dublin (XMSM)

0XL3A000000000005MI5T9

1

43.60

EUR

12:07:18

Euronext Dublin (XMSM)

0XL3A000000000005MI5U5

1

43.62

EUR

12:11:40

Euronext Dublin (XMSM)

0XL31000000000005MI5PP

1

43.63

EUR

12:14:20

Euronext Dublin (XMSM)

0XL3A000000000005MI698

1

43.64

EUR

12:17:27

Euronext Dublin (XMSM)

0XL3A000000000005MI6DS

1

43.65

EUR

12:23:25

Euronext Dublin (XMSM)

0XL3A000000000005MI6O8

1

43.64

EUR

12:26:33

Euronext Dublin (XMSM)

0XL3A000000000005MI6RO

1

43.62

EUR

12:29:49

Euronext Dublin (XMSM)

0XL3A000000000005MI708

1

43.61

EUR

12:36:49

Euronext Dublin (XMSM)

0XL3A000000000005MI7BK

1

43.61

EUR

12:37:02

Euronext Dublin (XMSM)

0XL3A000000000005MI7BR

1

43.61

EUR

12:43:29

Euronext Dublin (XMSM)

0XL3A000000000005MI7N4

1

43.60

EUR

12:44:28

Euronext Dublin (XMSM)

0XL31000000000005MI7DP

1

43.60

EUR

12:45:04

Euronext Dublin (XMSM)

0XL3A000000000005MI7QQ

1

43.60

EUR

12:45:55

Euronext Dublin (XMSM)

0XL3A000000000005MI7S3

1

43.61

EUR

12:50:58

Euronext Dublin (XMSM)

0XL3A000000000005MI85Q

1

43.61

EUR

12:51:26

Euronext Dublin (XMSM)

0XL3A000000000005MI86C

1

43.60

EUR

12:52:41

Euronext Dublin (XMSM)

0XL3A000000000005MI884

1

43.60

EUR

12:56:22

Euronext Dublin (XMSM)

0XL3A000000000005MI8DP

1

43.58

EUR

13:00:48

Euronext Dublin (XMSM)

0XL3A000000000005MI8MQ

1

43.58

EUR

13:00:48

Euronext Dublin (XMSM)

0XL3A000000000005MI8MR

1

43.55

EUR

13:02:25

Euronext Dublin (XMSM)

0XL3A000000000005MI8QR

1

43.55

EUR

13:02:25

Euronext Dublin (XMSM)

0XL31000000000005MI8AD

1

43.55

EUR

13:02:25

Euronext Dublin (XMSM)

0XL3A000000000005MI8QQ

1

43.55

EUR

13:02:34

Euronext Dublin (XMSM)

0XL3A000000000005MI8R4

1

43.56

EUR

13:07:10

Euronext Dublin (XMSM)

0XL3A000000000005MI94J

1

43.56

EUR

13:07:10

Euronext Dublin (XMSM)

0XL3A000000000005MI94K

1

43.54

EUR

13:10:54

Euronext Dublin (XMSM)

0XL3A000000000005MI9BD

1

43.54

EUR

13:11:41

Euronext Dublin (XMSM)

0XL3A000000000005MI9DD

1

43.54

EUR

13:11:41

Euronext Dublin (XMSM)

0XL3A000000000005MI9DC

1

43.51

EUR

13:14:41

Euronext Dublin (XMSM)

0XL3A000000000005MI9LP

1

43.53

EUR

13:15:45

Euronext Dublin (XMSM)

0XL31000000000005MI925

1

43.51

EUR

13:17:33

Euronext Dublin (XMSM)

0XL3A000000000005MI9SM

1

43.51

EUR

13:19:02

Euronext Dublin (XMSM)

0XL3A000000000005MI9VC

1

43.52

EUR

13:21:36

Euronext Dublin (XMSM)

0XL3A000000000005MIA4J

1

43.52

EUR

13:23:19

Euronext Dublin (XMSM)

0XL3A000000000005MIA8K

1

43.51

EUR

13:24:08

Euronext Dublin (XMSM)

0XL3A000000000005MIAAK

1

43.52

EUR

13:30:46

Euronext Dublin (XMSM)

0XL3A000000000005MIANK

1

43.52

EUR

13:30:46

Euronext Dublin (XMSM)

0XL3A000000000005MIANJ

1

43.51

EUR

13:31:00

Euronext Dublin (XMSM)

0XL3A000000000005MIAO9

1

43.51

EUR

13:31:00

Euronext Dublin (XMSM)

0XL31000000000005MI9UT

1

43.50

EUR

13:32:41

Euronext Dublin (XMSM)

0XL3A000000000005MIAU5

1

43.50

EUR

13:32:41

Euronext Dublin (XMSM)

0XL3A000000000005MIAU4

1

43.47

EUR

13:35:41

Euronext Dublin (XMSM)

0XL3A000000000005MIB6L

1

43.48

EUR

13:37:38

Euronext Dublin (XMSM)

0XL3A000000000005MIBBH

2

43.48

EUR

13:37:38

Euronext Dublin (XMSM)

0XL3A000000000005MIBBG

1

43.49

EUR

13:40:15

Euronext Dublin (XMSM)

0XL3A000000000005MIBGS

1

43.48

EUR

13:45:15

Euronext Dublin (XMSM)

0XL3A000000000005MIBRK

1

43.48

EUR

13:45:17

Euronext Dublin (XMSM)

0XL31000000000005MIAU7

1

43.48

EUR

13:45:17

Euronext Dublin (XMSM)

0XL31000000000005MIAU6

1

43.48

EUR

13:45:17

Euronext Dublin (XMSM)

0XL3A000000000005MIBRQ

1

43.48

EUR

13:45:21

Euronext Dublin (XMSM)

0XL3A000000000005MIBRV

1

43.47

EUR

13:45:44

Euronext Dublin (XMSM)

0XL3A000000000005MIBSQ

1

43.44

EUR

13:51:18

Euronext Dublin (XMSM)

0XL3A000000000005MICBI

1

43.44

EUR

13:51:23

Euronext Dublin (XMSM)

0XL3A000000000005MICBK

1

43.45

EUR

13:56:23

Euronext Dublin (XMSM)

0XL3A000000000005MICOA

1

43.45

EUR

13:56:23

Euronext Dublin (XMSM)

0XL3A000000000005MICOB

1

43.47

EUR

13:57:36

Euronext Dublin (XMSM)

0XL3A000000000005MICSF

1

43.47

EUR

13:59:45

Euronext Dublin (XMSM)

0XL31000000000005MIC01

1

43.47

EUR

13:59:45

Euronext Dublin (XMSM)

0XL3A000000000005MID2N

1

43.47

EUR

14:01:49

Euronext Dublin (XMSM)

0XL3A000000000005MID93

1

43.49

EUR

14:02:50

Euronext Dublin (XMSM)

0XL3A000000000005MIDCQ

1

43.47

EUR

14:05:24

Euronext Dublin (XMSM)

0XL3A000000000005MIDJA

1

43.46

EUR

14:07:08

Euronext Dublin (XMSM)

0XL3A000000000005MIDOC

1

43.45

EUR

14:08:11

Euronext Dublin (XMSM)

0XL3A000000000005MIDS3

1

43.46

EUR

14:09:42

Euronext Dublin (XMSM)

0XL3A000000000005MIE03

1

43.45

EUR

14:12:13

Euronext Dublin (XMSM)

0XL3A000000000005MIE70

1

43.45

EUR

14:14:19

Euronext Dublin (XMSM)

0XL3A000000000005MIED2

1

43.44

EUR

14:14:19

Euronext Dublin (XMSM)

0XL31000000000005MID7R

1

43.45

EUR

14:16:40

Euronext Dublin (XMSM)

0XL3A000000000005MIEJG

1

43.45

EUR

14:16:40

Euronext Dublin (XMSM)

0XL3A000000000005MIEJH

1

43.45

EUR

14:19:13

Euronext Dublin (XMSM)

0XL3A000000000005MIERS

2

43.44

EUR

14:25:04

Euronext Dublin (XMSM)

0XL3A000000000005MIFEK

1

43.44

EUR

14:25:04

Euronext Dublin (XMSM)

0XL3A000000000005MIFEJ

1

43.43

EUR

14:26:24

Euronext Dublin (XMSM)

0XL3A000000000005MIFIJ

1

43.43

EUR

14:26:35

Euronext Dublin (XMSM)

0XL31000000000005MIEA9

2

43.43

EUR

14:26:35

Euronext Dublin (XMSM)

0XL3A000000000005MIFK4

1

43.41

EUR

14:30:04

Euronext Dublin (XMSM)

0XL3A000000000005MIG1B

1

43.40

EUR

14:30:11

Euronext Dublin (XMSM)

0XL3A000000000005MIG2M

2

43.38

EUR

14:31:10

Euronext Dublin (XMSM)

0XL3A000000000005MIG9J

1

43.38

EUR

14:31:12

Euronext Dublin (XMSM)

0XL3A000000000005MIG9R

1

43.37

EUR

14:31:35

Euronext Dublin (XMSM)

0XL3A000000000005MIGDA

1

43.37

EUR

14:31:35

Euronext Dublin (XMSM)

0XL3A000000000005MIGDB

1

43.43

EUR

14:32:29

Euronext Dublin (XMSM)

0XL3A000000000005MIGJJ

1

43.43

EUR

14:32:29

Euronext Dublin (XMSM)

0XL31000000000005MIF47

1

43.41

EUR

14:33:09

Euronext Dublin (XMSM)

0XL3A000000000005MIGNG

1

43.41

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3A000000000005MIGPD

1

43.41

EUR

14:34:21

Euronext Dublin (XMSM)

0XL3A000000000005MIGTN

1

43.41

EUR

14:34:28

Euronext Dublin (XMSM)

0XL3A000000000005MIGU4

1

43.42

EUR

14:34:52

Euronext Dublin (XMSM)

0XL3A000000000005MIH0F

1

43.41

EUR

14:36:25

Euronext Dublin (XMSM)

0XL3A000000000005MIHBN

1

43.41

EUR

14:36:25

Euronext Dublin (XMSM)

0XL3A000000000005MIHBO

1

43.41

EUR

14:37:05

Euronext Dublin (XMSM)

0XL3A000000000005MIHEM

1

43.42

EUR

14:37:30

Euronext Dublin (XMSM)

0XL31000000000005MIFS1

1

43.45

EUR

14:38:21

Euronext Dublin (XMSM)

0XL3A000000000005MIHMO

1

43.45

EUR

14:38:21

Euronext Dublin (XMSM)

0XL3A000000000005MIHMP

1

43.45

EUR

14:39:39

Euronext Dublin (XMSM)

0XL3A000000000005MIHSC

1

43.46

EUR

14:40:57

Euronext Dublin (XMSM)

0XL3A000000000005MII6S

1

43.46

EUR

14:40:57

Euronext Dublin (XMSM)

0XL3A000000000005MII6T

1

43.46

EUR

14:41:58

Euronext Dublin (XMSM)

0XL3A000000000005MIIDO

1

43.46

EUR

14:41:58

Euronext Dublin (XMSM)

0XL3A000000000005MIIDN

1

43.45

EUR

14:42:24

Euronext Dublin (XMSM)

0XL3A000000000005MIIGP

1

43.47

EUR

14:43:01

Euronext Dublin (XMSM)

0XL31000000000005MIGGI

1

43.48

EUR

14:43:43

Euronext Dublin (XMSM)

0XL3A000000000005MIIO7

1

43.47

EUR

14:43:50

Euronext Dublin (XMSM)

0XL3A000000000005MIIP7

1

43.48

EUR

14:44:48

Euronext Dublin (XMSM)

0XL3A000000000005MIIVB

1

43.45

EUR

14:45:36

Euronext Dublin (XMSM)

0XL3A000000000005MIJ4I

1

43.45

EUR

14:45:39

Euronext Dublin (XMSM)

0XL3A000000000005MIJ4P

1

43.43

EUR

14:46:01

Euronext Dublin (XMSM)

0XL3A000000000005MIJ6M

1

43.45

EUR

14:47:15

Euronext Dublin (XMSM)

0XL3A000000000005MIJER

1

43.44

EUR

14:47:59

Euronext Dublin (XMSM)

0XL3A000000000005MIJJI

1

43.45

EUR

14:48:54

Euronext Dublin (XMSM)

0XL31000000000005MIHB5

1

43.45

EUR

14:48:54

Euronext Dublin (XMSM)

0XL3A000000000005MIJOS

1

43.48

EUR

14:49:54

Euronext Dublin (XMSM)

0XL3A000000000005MIJVG

1

43.49

EUR

14:51:21

Euronext Dublin (XMSM)

0XL3A000000000005MIK79

1

43.48

EUR

14:51:54

Euronext Dublin (XMSM)

0XL3A000000000005MIKC4

1

43.48

EUR

14:51:54

Euronext Dublin (XMSM)

0XL3A000000000005MIKC3

1

43.48

EUR

14:52:15

Euronext Dublin (XMSM)

0XL3A000000000005MIKD3

1

43.50

EUR

14:53:24

Euronext Dublin (XMSM)

0XL3A000000000005MIKJU

1

43.48

EUR

14:53:35

Euronext Dublin (XMSM)

0XL3A000000000005MIKL4

1

43.48

EUR

14:54:14

Euronext Dublin (XMSM)

0XL3A000000000005MIKOB

1

43.48

EUR

14:54:14

Euronext Dublin (XMSM)

0XL31000000000005MII2V

1

43.54

EUR

14:55:22

Euronext Dublin (XMSM)

0XL3A000000000005MIKUO

1

43.54

EUR

14:55:22

Euronext Dublin (XMSM)

0XL3A000000000005MIKUN

1

43.55

EUR

14:56:06

Euronext Dublin (XMSM)

0XL3A000000000005MIL29

1

43.54

EUR

14:56:59

Euronext Dublin (XMSM)

0XL3A000000000005MIL65

1

43.55

EUR

14:57:20

Euronext Dublin (XMSM)

0XL3A000000000005MIL7R

1

43.57

EUR

14:59:07

Euronext Dublin (XMSM)

0XL3A000000000005MILEQ

1

43.58

EUR

14:59:59

Euronext Dublin (XMSM)

0XL3A000000000005MILIG

1

43.59

EUR

15:00:06

Euronext Dublin (XMSM)

0XL3A000000000005MILJF

1

43.59

EUR

15:00:17

Euronext Dublin (XMSM)

0XL31000000000005MIIRI

1

43.59

EUR

15:00:17

Euronext Dublin (XMSM)

0XL31000000000005MIIRJ

1

43.57

EUR

15:00:59

Euronext Dublin (XMSM)

0XL3A000000000005MILNK

1

43.57

EUR

15:01:03

Euronext Dublin (XMSM)

0XL3A000000000005MILNV

1

43.55

EUR

15:01:50

Euronext Dublin (XMSM)

0XL3A000000000005MILRP

1

43.56

EUR

15:02:55

Euronext Dublin (XMSM)

0XL3A000000000005MIM0P

1

43.55

EUR

15:02:55

Euronext Dublin (XMSM)

0XL3A000000000005MIM0Q

1

43.57

EUR

15:03:30

Euronext Dublin (XMSM)

0XL3A000000000005MIM3A

1

43.55

EUR

15:04:20

Euronext Dublin (XMSM)

0XL3A000000000005MIM7B

1

43.54

EUR

15:04:41

Euronext Dublin (XMSM)

0XL3A000000000005MIM8C

1

43.54

EUR

15:05:50

Euronext Dublin (XMSM)

0XL31000000000005MIJIF

1

43.54

EUR

15:05:50

Euronext Dublin (XMSM)

0XL3A000000000005MIME7

1

43.52

EUR

15:06:35

Euronext Dublin (XMSM)

0XL3A000000000005MIMI6

1

43.54

EUR

15:07:31

Euronext Dublin (XMSM)

0XL3A000000000005MIMMA

1

43.53

EUR

15:08:15

Euronext Dublin (XMSM)

0XL3A000000000005MIMPP

1

43.53

EUR

15:08:15

Euronext Dublin (XMSM)

0XL3A000000000005MIMPQ

1

43.53

EUR

15:08:58

Euronext Dublin (XMSM)

0XL3A000000000005MIMS3

1

43.52

EUR

15:09:49

Euronext Dublin (XMSM)

0XL3A000000000005MIMVR

1

43.52

EUR

15:10:20

Euronext Dublin (XMSM)

0XL3A000000000005MIN2L

1

43.52

EUR

15:10:43

Euronext Dublin (XMSM)

0XL31000000000005MIK66

1

43.51

EUR

15:10:55

Euronext Dublin (XMSM)

0XL3A000000000005MIN4G

1

43.51

EUR

15:11:44

Euronext Dublin (XMSM)

0XL3A000000000005MIN83

1

43.51

EUR

15:11:44

Euronext Dublin (XMSM)

0XL3A000000000005MIN84

1

43.52

EUR

15:13:09

Euronext Dublin (XMSM)

0XL3A000000000005MINF0

1

43.50

EUR

15:14:19

Euronext Dublin (XMSM)

0XL3A000000000005MINJ7

1

43.51

EUR

15:14:51

Euronext Dublin (XMSM)

0XL3A000000000005MINL9

1

43.50

EUR

15:15:34

Euronext Dublin (XMSM)

0XL3A000000000005MINOJ

1

43.50

EUR

15:15:34

Euronext Dublin (XMSM)

0XL3A000000000005MINOI

1

43.48

EUR

15:15:58

Euronext Dublin (XMSM)

0XL3A000000000005MINQT

1

43.48

EUR

15:16:00

Euronext Dublin (XMSM)

0XL31000000000005MIKPJ

1

43.50

EUR

15:17:22

Euronext Dublin (XMSM)

0XL3A000000000005MIO4A

1

43.50

EUR

15:17:22

Euronext Dublin (XMSM)

0XL3A000000000005MIO4B

2

43.53

EUR

15:20:16

Euronext Dublin (XMSM)

0XL3A000000000005MIOIB

1

43.53

EUR

15:20:16

Euronext Dublin (XMSM)

0XL3A000000000005MIOIC

1

43.54

EUR

15:21:21

Euronext Dublin (XMSM)

0XL3A000000000005MIOMC

1

43.54

EUR

15:22:23

Euronext Dublin (XMSM)

0XL3A000000000005MIOQ7

1

43.53

EUR

15:23:56

Euronext Dublin (XMSM)

0XL31000000000005MILNM

1

43.53

EUR

15:23:56

Euronext Dublin (XMSM)

0XL3A000000000005MIP0L

2

43.53

EUR

15:25:42

Euronext Dublin (XMSM)

0XL3A000000000005MIP8Q

1

43.53

EUR

15:25:46

Euronext Dublin (XMSM)

0XL3A000000000005MIP95

1

43.52

EUR

15:27:04

Euronext Dublin (XMSM)

0XL3A000000000005MIPDQ

1

43.51

EUR

15:28:08

Euronext Dublin (XMSM)

0XL3A000000000005MIPI3

1

43.50

EUR

15:28:26

Euronext Dublin (XMSM)

0XL3A000000000005MIPJE

1

43.52

EUR

15:30:36

Euronext Dublin (XMSM)

0XL31000000000005MIMK5

1

43.52

EUR

15:31:30

Euronext Dublin (XMSM)

0XL3A000000000005MIPV8

1

43.52

EUR

15:31:30

Euronext Dublin (XMSM)

0XL3A000000000005MIPV9

2

43.53

EUR

15:32:41

Euronext Dublin (XMSM)

0XL3A000000000005MIQ4N

1

43.53

EUR

15:32:43

Euronext Dublin (XMSM)

0XL3A000000000005MIQ4R

1

43.51

EUR

15:34:01

Euronext Dublin (XMSM)

0XL3A000000000005MIQA5

1

43.50

EUR

15:34:09

Euronext Dublin (XMSM)

0XL3A000000000005MIQAT

1

43.49

EUR

15:34:30

Euronext Dublin (XMSM)

0XL3A000000000005MIQC0

1

43.49

EUR

15:35:46

Euronext Dublin (XMSM)

0XL3A000000000005MIQH2

1

43.49

EUR

15:35:46

Euronext Dublin (XMSM)

0XL3A000000000005MIQH3

1

43.48

EUR

15:36:10

Euronext Dublin (XMSM)

0XL31000000000005MIN9L

1

43.48

EUR

15:36:19

Euronext Dublin (XMSM)

0XL3A000000000005MIQJO

1

43.52

EUR

15:37:33

Euronext Dublin (XMSM)

0XL3A000000000005MIQO8

1

43.52

EUR

15:38:04

Euronext Dublin (XMSM)

0XL3A000000000005MIQQ9

1

43.53

EUR

15:39:04

Euronext Dublin (XMSM)

0XL3A000000000005MIQTQ

1

43.49

EUR

15:41:01

Euronext Dublin (XMSM)

0XL3A000000000005MIR75

1

43.49

EUR

15:41:01

Euronext Dublin (XMSM)

0XL3A000000000005MIR74

1

43.50

EUR

15:42:02

Euronext Dublin (XMSM)

0XL3A000000000005MIRBA

1

43.49

EUR

15:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MIRGM

1

43.49

EUR

15:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MIRGL

1

43.49

EUR

15:43:48

Euronext Dublin (XMSM)

0XL31000000000005MIO76

1

43.48

EUR

15:44:47

Euronext Dublin (XMSM)

0XL3A000000000005MIRMG

1

43.48

EUR

15:46:36

Euronext Dublin (XMSM)

0XL3A000000000005MIS1T

1

43.48

EUR

15:46:36

Euronext Dublin (XMSM)

0XL3A000000000005MIS1U

1

43.48

EUR

15:47:16

Euronext Dublin (XMSM)

0XL3A000000000005MIS5G

1

43.48

EUR

15:47:16

Euronext Dublin (XMSM)

0XL3A000000000005MIS5H

1

43.48

EUR

15:48:03

Euronext Dublin (XMSM)

0XL3A000000000005MISAV

1

43.46

EUR

15:49:22

Euronext Dublin (XMSM)

0XL3A000000000005MISFP

1

43.44

EUR

15:49:41

Euronext Dublin (XMSM)

0XL3A000000000005MISGV

1

43.43

EUR

15:50:02

Euronext Dublin (XMSM)

0XL31000000000005MIOU6

1

43.44

EUR

15:50:38

Euronext Dublin (XMSM)

0XL3A000000000005MISLS

1

43.44

EUR

15:51:31

Euronext Dublin (XMSM)

0XL3A000000000005MISQU

1

43.44

EUR

15:51:31

Euronext Dublin (XMSM)

0XL3A000000000005MISQT

1

43.44

EUR

15:53:14

Euronext Dublin (XMSM)

0XL3A000000000005MIT13

1

43.44

EUR

15:53:56

Euronext Dublin (XMSM)

0XL3A000000000005MIT3H

1

43.45

EUR

15:54:44

Euronext Dublin (XMSM)

0XL3A000000000005MIT6G

1

43.45

EUR

15:55:36

Euronext Dublin (XMSM)

0XL3A000000000005MIT9L

1

43.46

EUR

15:56:50

Euronext Dublin (XMSM)

0XL3A000000000005MITDJ

1

43.46

EUR

15:56:50

Euronext Dublin (XMSM)

0XL3A000000000005MITDH

1

43.46

EUR

15:56:50

Euronext Dublin (XMSM)

0XL31000000000005MIPN2

1

43.45

EUR

15:57:33

Euronext Dublin (XMSM)

0XL3A000000000005MITFL

1

43.45

EUR

15:57:52

Euronext Dublin (XMSM)

0XL3A000000000005MITGF

1

43.45

EUR

15:59:21

Euronext Dublin (XMSM)

0XL3A000000000005MITO1

1

43.44

EUR

16:00:10

Euronext Dublin (XMSM)

0XL3A000000000005MITTD

1

43.44

EUR

16:00:10

Euronext Dublin (XMSM)

0XL3A000000000005MITTE

1

43.42

EUR

16:00:32

Euronext Dublin (XMSM)

0XL3A000000000005MITV7

1

43.42

EUR

16:01:53

Euronext Dublin (XMSM)

0XL31000000000005MIQEI

1

43.42

EUR

16:01:53

Euronext Dublin (XMSM)

0XL3A000000000005MIU3C

1

43.42

EUR

16:01:53

Euronext Dublin (XMSM)

0XL3A000000000005MIU3D

1

43.43

EUR

16:02:34

Euronext Dublin (XMSM)

0XL3A000000000005MIU73

1

43.44

EUR

16:03:40

Euronext Dublin (XMSM)

0XL3A000000000005MIUCR

1

43.45

EUR

16:03:40

Euronext Dublin (XMSM)

0XL3A000000000005MIUCQ

1

43.43

EUR

16:04:50

Euronext Dublin (XMSM)

0XL3A000000000005MIUGU

1

43.41

EUR

16:05:19

Euronext Dublin (XMSM)

0XL3A000000000005MIUK8

1

43.42

EUR

16:05:30

Euronext Dublin (XMSM)

0XL3A000000000005MIULE

1

43.44

EUR

16:06:41

Euronext Dublin (XMSM)

0XL3A000000000005MIUON

1

43.43

EUR

16:06:42

Euronext Dublin (XMSM)

0XL31000000000005MIR69

1

43.43

EUR

16:06:42

Euronext Dublin (XMSM)

0XL3A000000000005MIUOP

1

43.42

EUR

16:07:36

Euronext Dublin (XMSM)

0XL3A000000000005MIUS8

1

43.46

EUR

16:08:35

Euronext Dublin (XMSM)

0XL3A000000000005MIV1I

1

43.45

EUR

16:09:08

Euronext Dublin (XMSM)

0XL3A000000000005MIV3G

1

43.46

EUR

16:09:47

Euronext Dublin (XMSM)

0XL3A000000000005MIV5N

1

43.46

EUR

16:09:47

Euronext Dublin (XMSM)

0XL3A000000000005MIV5M

1

43.45

EUR

16:10:21

Euronext Dublin (XMSM)

0XL3A000000000005MIV7H

1

43.44

EUR

16:11:52

Euronext Dublin (XMSM)

0XL3A000000000005MIVD1

1

43.45

EUR

16:12:21

Euronext Dublin (XMSM)

0XL3A000000000005MIVF2

1

43.44

EUR

16:12:52

Euronext Dublin (XMSM)

0XL3A000000000005MIVGG

1

43.44

EUR

16:14:34

Euronext Dublin (XMSM)

0XL3A000000000005MIVLJ

1

43.44

EUR

16:14:59

Euronext Dublin (XMSM)

0XL3A000000000005MIVNK

1

43.43

EUR

16:15:52

Euronext Dublin (XMSM)

0XL3A000000000005MIVRL

1

43.43

EUR

16:16:55

Euronext Dublin (XMSM)

0XL3A000000000005MJ001

1

43.43

EUR

16:16:55

Euronext Dublin (XMSM)

0XL3A000000000005MJ000

1

43.43

EUR

16:17:17

Euronext Dublin (XMSM)

0XL3A000000000005MJ016

1

43.42

EUR

16:18:17

Euronext Dublin (XMSM)

0XL3A000000000005MJ06C

1

43.40

EUR

16:19:39

Euronext Dublin (XMSM)

0XL31000000000005MISNT

1

43.40

EUR

16:19:39

Euronext Dublin (XMSM)

0XL3A000000000005MJ0BQ