CRH PLC Transaction in Own Shares (4445B)
03 Octubre 2022 - 01:00AM
UK Regulatory
TIDMCRH
RNS Number : 4445B
CRH PLC
03 October 2022
3(rd) October 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 30(th) 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: EUR33.4650
------------------------------------------------ ---------------------- -------------------
Lowest price paid per share: EUR32.6900
------------------------------------------------ ---------------------- -------------------
Volume weighted average price paid: EUR32.9992
------------------------------------------------------------------------ -------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million* in the period to 16(th) December
2022 following its announcement on 20(th) September 2022 and were
affected by CRH's broker as part of the Programme announced on
20(th) 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 30(th)
September 2022 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
*Being an amount equal to EUR300 million (based on a FX rate of EUR1:$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 Aggregated volume
Average Price
-----------------
Euronext Dublin (XMSM) EUR 32.9992 78,758
------------------------------------------ -------------- -----------------
Euronext Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
172 32.78 EUR 08:03:03 (XMSM) 1491561
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
109 32.78 EUR 08:03:03 (XMSM) 1491559
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
31 32.95 EUR 08:05:33 (XMSM) 1497043
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
214 32.95 EUR 08:05:39 (XMSM) 1497346
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
211 32.93 EUR 08:06:25 (XMSM) 1499417
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
50 32.93 EUR 08:06:25 (XMSM) 1499415
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
34 32.93 EUR 08:07:56 (XMSM) 1503495
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 32.93 EUR 08:07:56 (XMSM) 1503493
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
284 32.97 EUR 08:10:00 (XMSM) 1508066
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
245 32.98 EUR 08:11:39 (XMSM) 1511778
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
220 32.98 EUR 08:11:39 (XMSM) 1511770
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
46 32.98 EUR 08:11:39 (XMSM) 1511768
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
42 32.93 EUR 08:13:33 (XMSM) 1515670
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
5 32.93 EUR 08:13:33 (XMSM) 1515674
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
224 32.93 EUR 08:13:33 (XMSM) 1515672
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
259 32.91 EUR 08:15:45 (XMSM) 1520825
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
200 32.97 EUR 08:16:52 (XMSM) 1523094
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
15 32.97 EUR 08:16:52 (XMSM) 1523092
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
24 32.97 EUR 08:16:52 (XMSM) 1523090
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
277 32.96 EUR 08:18:03 (XMSM) 1525385
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 33.01 EUR 08:19:25 (XMSM) 1528060
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 32.99 EUR 08:19:29 (XMSM) 1528176
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
264 32.97 EUR 08:20:28 (XMSM) 1530336
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 33.12 EUR 08:22:41 (XMSM) 1534992
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
42 33.12 EUR 08:22:41 (XMSM) 1534977
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.12 EUR 08:22:41 (XMSM) 1534970
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
24 33.12 EUR 08:22:41 (XMSM) 1534956
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
165 33.14 EUR 08:23:09 (XMSM) 1536058
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
94 33.14 EUR 08:23:09 (XMSM) 1536056
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
108 33.14 EUR 08:23:28 (XMSM) 1536864
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
146 33.14 EUR 08:23:30 (XMSM) 1536943
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
200 33.32 EUR 08:28:56 (XMSM) 1548224
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
48 33.32 EUR 08:28:59 (XMSM) 1548350
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 33.30 EUR 08:29:53 (XMSM) 1550106
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
275 33.29 EUR 08:30:41 (XMSM) 1552878
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
308 33.43 EUR 08:33:17 (XMSM) 1559583
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 33.46 EUR 08:33:46 (XMSM) 1560787
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
56 33.46 EUR 08:33:57 (XMSM) 1561147
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
54 33.46 EUR 08:33:57 (XMSM) 1561145
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.46 EUR 08:33:57 (XMSM) 1561143
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
275 33.46 EUR 08:33:57 (XMSM) 1561141
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
285 33.47 EUR 08:35:05 (XMSM) 1563856
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
279 33.42 EUR 08:35:14 (XMSM) 1564477
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
249 33.43 EUR 08:37:53 (XMSM) 1570500
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
288 33.40 EUR 08:38:01 (XMSM) 1570847
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
258 33.36 EUR 08:38:21 (XMSM) 1571992
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
11 33.42 EUR 08:39:40 (XMSM) 1575115
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
243 33.42 EUR 08:39:40 (XMSM) 1575113
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
3 33.43 EUR 08:41:59 (XMSM) 1580655
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 33.43 EUR 08:42:01 (XMSM) 1580758
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 33.36 EUR 08:42:51 (XMSM) 1583084
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
171 33.33 EUR 08:47:09 (XMSM) 1593901
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
81 33.33 EUR 08:47:09 (XMSM) 1593899
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
283 33.32 EUR 08:48:42 (XMSM) 1598089
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
244 33.28 EUR 08:51:30 (XMSM) 1604708
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
274 33.31 EUR 08:57:54 (XMSM) 1617734
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
233 33.24 EUR 09:03:02 (XMSM) 1628214
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
263 33.24 EUR 09:05:29 (XMSM) 1631413
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
248 33.10 EUR 09:08:37 (XMSM) 1640639
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
18 33.09 EUR 09:09:49 (XMSM) 1642084
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.09 EUR 09:09:57 (XMSM) 1642262
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.19 EUR 09:13:48 (XMSM) 1647000
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
99 33.19 EUR 09:13:48 (XMSM) 1646997
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
118 33.19 EUR 09:16:03 (XMSM) 1649653
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
120 33.19 EUR 09:16:03 (XMSM) 1649651
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
270 33.29 EUR 09:19:00 (XMSM) 1652986
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
267 33.24 EUR 09:20:44 (XMSM) 1655330
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
245 33.17 EUR 09:23:12 (XMSM) 1659249
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
149 33.29 EUR 09:26:00 (XMSM) 1662710
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
105 33.29 EUR 09:26:00 (XMSM) 1662708
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
178 33.40 EUR 09:31:58 (XMSM) 1669354
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
53 33.40 EUR 09:31:58 (XMSM) 1669351
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
28 33.40 EUR 09:31:58 (XMSM) 1669343
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.40 EUR 09:31:58 (XMSM) 1669341
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
62 33.40 EUR 09:31:58 (XMSM) 1669339
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
274 33.41 EUR 09:33:27 (XMSM) 1671792
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 33.44 EUR 09:35:45 (XMSM) 1675487
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
273 33.40 EUR 09:37:22 (XMSM) 1677774
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
88 33.37 EUR 09:39:06 (XMSM) 1680407
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
142 33.37 EUR 09:39:06 (XMSM) 1680405
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
41 33.37 EUR 09:39:06 (XMSM) 1680403
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 33.36 EUR 09:41:43 (XMSM) 1683807
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
42 33.37 EUR 09:43:20 (XMSM) 1686715
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
113 33.36 EUR 09:43:38 (XMSM) 1687352
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.36 EUR 09:43:38 (XMSM) 1687350
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 33.37 EUR 09:46:49 (XMSM) 1691547
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
245 33.38 EUR 09:51:45 (XMSM) 1698574
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
74 33.38 EUR 09:53:05 (XMSM) 1700493
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.38 EUR 09:53:05 (XMSM) 1700491
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.39 EUR 09:55:08 (XMSM) 1703801
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
279 33.37 EUR 09:58:55 (XMSM) 1708652
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
71 33.26 EUR 10:02:33 (XMSM) 1712632
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.26 EUR 10:02:33 (XMSM) 1712630
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 33.27 EUR 10:02:33 (XMSM) 1712586
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
276 33.35 EUR 10:06:40 (XMSM) 1718313
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
119 33.35 EUR 10:10:19 (XMSM) 1722681
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
141 33.35 EUR 10:10:22 (XMSM) 1722769
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
287 33.38 EUR 10:13:45 (XMSM) 1726018
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
283 33.27 EUR 10:21:23 (XMSM) 1735288
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
102 33.30 EUR 10:26:38 (XMSM) 1741682
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.30 EUR 10:26:38 (XMSM) 1741680
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
240 33.29 EUR 10:34:52 (XMSM) 1755258
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
7 33.24 EUR 10:39:41 (XMSM) 1764777
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.24 EUR 10:39:41 (XMSM) 1764775
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
66 33.24 EUR 10:39:41 (XMSM) 1764773
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 33.20 EUR 10:43:18 (XMSM) 1771111
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
280 33.30 EUR 10:47:36 (XMSM) 1779488
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
257 33.29 EUR 10:51:00 (XMSM) 1785764
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
9 33.32 EUR 10:54:14 (XMSM) 1792160
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.32 EUR 10:54:14 (XMSM) 1792158
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
232 33.25 EUR 10:56:05 (XMSM) 1795965
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
207 33.28 EUR 10:58:46 (XMSM) 1801471
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
72 33.28 EUR 10:58:46 (XMSM) 1801469
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
231 33.33 EUR 11:00:00 (XMSM) 1802860
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
237 33.35 EUR 11:01:10 (XMSM) 1804145
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
10 33.40 EUR 11:06:01 (XMSM) 1808580
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
67 33.40 EUR 11:06:01 (XMSM) 1808578
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
89 33.40 EUR 11:06:01 (XMSM) 1808576
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
85 33.40 EUR 11:06:01 (XMSM) 1808574
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
254 33.41 EUR 11:09:01 (XMSM) 1810867
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
257 33.44 EUR 11:15:06 (XMSM) 1814925
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
101 33.37 EUR 11:17:23 (XMSM) 1816367
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.37 EUR 11:17:23 (XMSM) 1816365
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
29 33.36 EUR 11:17:23 (XMSM) 1816359
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
221 33.36 EUR 11:17:23 (XMSM) 1816362
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 33.30 EUR 11:26:35 (XMSM) 1823331
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
2 33.24 EUR 11:32:17 (XMSM) 1827478
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.24 EUR 11:32:17 (XMSM) 1827476
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
34 33.24 EUR 11:32:17 (XMSM) 1827472
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
260 33.23 EUR 11:38:10 (XMSM) 1831385
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
244 33.17 EUR 11:45:00 (XMSM) 1835799
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
14 33.10 EUR 11:48:21 (XMSM) 1838597
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
49 33.10 EUR 11:48:21 (XMSM) 1838582
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
219 33.10 EUR 11:48:21 (XMSM) 1838580
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
238 33.11 EUR 11:54:24 (XMSM) 1844303
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
265 33.11 EUR 11:55:19 (XMSM) 1845218
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.08 EUR 11:56:41 (XMSM) 1846507
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
76 33.08 EUR 11:56:41 (XMSM) 1846509
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
97 33.07 EUR 12:01:09 (XMSM) 1850287
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.07 EUR 12:01:09 (XMSM) 1850285
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
261 33.05 EUR 12:04:02 (XMSM) 1853426
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
259 32.99 EUR 12:08:12 (XMSM) 1857408
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
281 32.98 EUR 12:09:34 (XMSM) 1858630
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
280 32.95 EUR 12:12:05 (XMSM) 1860727
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
106 33.00 EUR 12:17:03 (XMSM) 1864048
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.00 EUR 12:17:03 (XMSM) 1864046
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
288 32.97 EUR 12:17:52 (XMSM) 1864821
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
268 33.01 EUR 12:22:39 (XMSM) 1868348
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 32.98 EUR 12:25:24 (XMSM) 1869691
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
150 32.97 EUR 12:30:03 (XMSM) 1873033
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
124 32.97 EUR 12:30:03 (XMSM) 1873031
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
118 32.91 EUR 12:33:36 (XMSM) 1875373
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
133 32.91 EUR 12:33:36 (XMSM) 1875375
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
277 32.88 EUR 12:37:13 (XMSM) 1878112
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.88 EUR 12:40:30 (XMSM) 1880958
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
195 32.85 EUR 12:43:48 (XMSM) 1883299
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
14 32.85 EUR 12:43:48 (XMSM) 1883297
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
76 32.85 EUR 12:43:48 (XMSM) 1883295
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 32.82 EUR 12:46:47 (XMSM) 1885425
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
237 32.79 EUR 12:47:12 (XMSM) 1885979
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
247 32.76 EUR 12:48:27 (XMSM) 1887382
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
239 32.75 EUR 12:50:48 (XMSM) 1889131
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
23 32.75 EUR 12:50:48 (XMSM) 1889129
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
284 32.73 EUR 12:52:01 (XMSM) 1890233
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
15 32.76 EUR 12:55:04 (XMSM) 1893152
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
221 32.76 EUR 12:55:04 (XMSM) 1893154
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.73 EUR 12:55:39 (XMSM) 1893639
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
243 32.76 EUR 12:58:31 (XMSM) 1895925
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
268 32.79 EUR 13:03:00 (XMSM) 1899889
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 32.78 EUR 13:03:02 (XMSM) 1899946
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
281 32.72 EUR 13:06:07 (XMSM) 1902379
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
67 32.75 EUR 13:07:58 (XMSM) 1904032
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
214 32.75 EUR 13:07:58 (XMSM) 1904030
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 32.75 EUR 13:08:14 (XMSM) 1904272
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.74 EUR 13:08:17 (XMSM) 1904337
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
231 32.76 EUR 13:09:57 (XMSM) 1905608
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
21 32.78 EUR 13:10:56 (XMSM) 1906261
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
218 32.78 EUR 13:10:56 (XMSM) 1906259
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
267 32.78 EUR 13:13:00 (XMSM) 1907935
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
259 32.78 EUR 13:15:39 (XMSM) 1910312
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.78 EUR 13:15:39 (XMSM) 1910305
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
31 32.78 EUR 13:15:39 (XMSM) 1910307
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
262 32.75 EUR 13:17:36 (XMSM) 1912033
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
254 32.76 EUR 13:19:15 (XMSM) 1913537
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
244 32.76 EUR 13:19:15 (XMSM) 1913529
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
235 32.73 EUR 13:20:34 (XMSM) 1914974
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
268 32.72 EUR 13:22:01 (XMSM) 1916234
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
62 32.72 EUR 13:22:30 (XMSM) 1916568
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.71 EUR 13:22:30 (XMSM) 1916566
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
107 32.71 EUR 13:22:30 (XMSM) 1916559
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.71 EUR 13:22:30 (XMSM) 1916557
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
280 32.72 EUR 13:22:30 (XMSM) 1916555
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
232 32.72 EUR 13:24:05 (XMSM) 1917866
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.73 EUR 13:24:42 (XMSM) 1918304
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
258 32.72 EUR 13:24:44 (XMSM) 1918320
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
54 32.71 EUR 13:25:12 (XMSM) 1918648
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
213 32.71 EUR 13:25:12 (XMSM) 1918646
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
171 32.70 EUR 13:25:28 (XMSM) 1918883
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
31 32.70 EUR 13:25:28 (XMSM) 1918885
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
2 32.78 EUR 13:25:59 (XMSM) 1921839
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.78 EUR 13:25:59 (XMSM) 1921837
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
2 32.78 EUR 13:25:59 (XMSM) 1921834
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
274 32.78 EUR 13:25:59 (XMSM) 1921832
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
104 32.77 EUR 13:25:59 (XMSM) 1921829
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
76 32.77 EUR 13:25:59 (XMSM) 1921827
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
22 32.77 EUR 13:25:59 (XMSM) 1921825
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
148 32.77 EUR 13:25:59 (XMSM) 1921823
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
275 32.77 EUR 13:25:59 (XMSM) 1921821
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
249 32.77 EUR 13:26:17 (XMSM) 1922700
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
274 32.76 EUR 13:26:22 (XMSM) 1923026
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
272 32.77 EUR 13:26:22 (XMSM) 1922997
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
240 32.77 EUR 13:26:22 (XMSM) 1922995
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
121 32.82 EUR 13:26:47 (XMSM) 1923968
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
102 32.82 EUR 13:26:47 (XMSM) 1923966
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.82 EUR 13:26:47 (XMSM) 1923964
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 32.82 EUR 13:26:47 (XMSM) 1923957
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
97 32.82 EUR 13:26:47 (XMSM) 1923935
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
189 32.83 EUR 13:26:47 (XMSM) 1923933
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
51 32.83 EUR 13:26:47 (XMSM) 1923927
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
112 32.81 EUR 13:27:01 (XMSM) 1924171
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.81 EUR 13:27:01 (XMSM) 1924169
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
272 32.81 EUR 13:27:01 (XMSM) 1924166
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
95 32.89 EUR 13:29:45 (XMSM) 1926667
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
72 32.90 EUR 13:29:45 (XMSM) 1926665
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
20 32.90 EUR 13:29:45 (XMSM) 1926663
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
69 32.90 EUR 13:29:45 (XMSM) 1926661
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
124 32.90 EUR 13:29:45 (XMSM) 1926659
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
258 32.89 EUR 13:29:58 (XMSM) 1926972
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
61 32.89 EUR 13:29:58 (XMSM) 1926970
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.89 EUR 13:29:58 (XMSM) 1926907
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
195 32.87 EUR 13:30:02 (XMSM) 1927454
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
62 32.87 EUR 13:30:02 (XMSM) 1927449
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
282 32.75 EUR 13:30:30 (XMSM) 1929313
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
288 32.76 EUR 13:30:30 (XMSM) 1929235
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
183 32.71 EUR 13:31:05 (XMSM) 1930643
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
75 32.71 EUR 13:31:05 (XMSM) 1930641
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
42 32.81 EUR 13:32:13 (XMSM) 1932893
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
212 32.81 EUR 13:32:13 (XMSM) 1932891
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 32.81 EUR 13:32:13 (XMSM) 1932876
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
22 32.78 EUR 13:32:23 (XMSM) 1933107
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
16 32.78 EUR 13:32:29 (XMSM) 1933236
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 32.78 EUR 13:32:29 (XMSM) 1933234
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 32.77 EUR 13:32:35 (XMSM) 1933424
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
248 32.72 EUR 13:34:08 (XMSM) 1935072
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
75 32.76 EUR 13:35:58 (XMSM) 1937018
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
215 32.76 EUR 13:35:58 (XMSM) 1937016
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
16 32.79 EUR 13:35:58 (XMSM) 1937008
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
245 32.79 EUR 13:35:58 (XMSM) 1937006
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
260 32.79 EUR 13:35:58 (XMSM) 1937004
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
270 32.79 EUR 13:36:31 (XMSM) 1937597
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
16 32.77 EUR 13:37:29 (XMSM) 1938426
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
50 32.77 EUR 13:37:29 (XMSM) 1938424
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
184 32.77 EUR 13:37:29 (XMSM) 1938422
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
16 32.77 EUR 13:37:29 (XMSM) 1938420
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
60 32.78 EUR 13:37:29 (XMSM) 1938418
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
218 32.78 EUR 13:37:29 (XMSM) 1938416
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
257 32.81 EUR 13:38:09 (XMSM) 1939136
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
127 32.82 EUR 13:38:57 (XMSM) 1939847
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
27 32.82 EUR 13:38:57 (XMSM) 1939849
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
127 32.82 EUR 13:38:57 (XMSM) 1939851
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
177 32.81 EUR 13:38:58 (XMSM) 1939919
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
75 32.81 EUR 13:38:58 (XMSM) 1939916
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
252 32.82 EUR 13:39:22 (XMSM) 1940427
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
257 32.84 EUR 13:39:47 (XMSM) 1940796
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
242 32.85 EUR 13:40:31 (XMSM) 1941527
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
253 32.85 EUR 13:40:31 (XMSM) 1941525
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
159 32.84 EUR 13:40:48 (XMSM) 1941816
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
31 32.84 EUR 13:40:48 (XMSM) 1941814
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
15 32.84 EUR 13:40:48 (XMSM) 1941812
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
53 32.84 EUR 13:40:48 (XMSM) 1941810
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
58 32.94 EUR 13:42:52 (XMSM) 1944459
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
176 32.94 EUR 13:42:52 (XMSM) 1944457
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
287 32.97 EUR 13:43:55 (XMSM) 1945693
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
239 32.97 EUR 13:44:11 (XMSM) 1945977
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
20 32.98 EUR 13:45:31 (XMSM) 1947117
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
73 32.98 EUR 13:45:31 (XMSM) 1947104
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.97 EUR 13:45:31 (XMSM) 1947102
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
91 32.98 EUR 13:45:31 (XMSM) 1947094
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.98 EUR 13:45:31 (XMSM) 1947092
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.97 EUR 13:46:34 (XMSM) 1948209
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
264 32.96 EUR 13:46:53 (XMSM) 1948416
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
60 32.94 EUR 13:49:13 (XMSM) 1950952
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
35 32.94 EUR 13:49:13 (XMSM) 1950950
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
144 32.94 EUR 13:49:13 (XMSM) 1950948
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
242 32.90 EUR 13:50:29 (XMSM) 1952280
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
79 32.93 EUR 13:51:50 (XMSM) 1953915
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.93 EUR 13:51:50 (XMSM) 1953913
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 32.95 EUR 13:53:02 (XMSM) 1954700
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
167 33.05 EUR 13:56:55 (XMSM) 1960305
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
380 33.05 EUR 13:56:55 (XMSM) 1960307
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
101 33.04 EUR 13:57:01 (XMSM) 1960460
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.04 EUR 13:57:01 (XMSM) 1960458
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
154 33.06 EUR 13:57:52 (XMSM) 1961443
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
110 33.06 EUR 13:57:52 (XMSM) 1961441
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
18 33.06 EUR 13:57:52 (XMSM) 1961439
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
34 33.05 EUR 13:58:03 (XMSM) 1961617
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
28 33.05 EUR 13:58:08 (XMSM) 1961825
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
200 33.05 EUR 13:58:08 (XMSM) 1961823
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 33.05 EUR 13:59:55 (XMSM) 1964008
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
253 33.06 EUR 14:00:39 (XMSM) 1965488
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
49 33.01 EUR 14:01:10 (XMSM) 1966445
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
212 33.01 EUR 14:01:10 (XMSM) 1966443
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
79 33.02 EUR 14:01:10 (XMSM) 1966439
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
134 33.03 EUR 14:03:02 (XMSM) 1969543
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
120 33.03 EUR 14:03:02 (XMSM) 1969545
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
273 32.98 EUR 14:04:30 (XMSM) 1971631
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
150 32.94 EUR 14:08:07 (XMSM) 1976702
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
84 32.94 EUR 14:08:07 (XMSM) 1976700
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
288 32.91 EUR 14:08:42 (XMSM) 1977321
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
4 32.90 EUR 14:11:16 (XMSM) 1981672
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
281 32.90 EUR 14:11:16 (XMSM) 1981670
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
267 32.88 EUR 14:12:59 (XMSM) 1984093
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
76 32.85 EUR 14:15:13 (XMSM) 1986808
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.84 EUR 14:15:13 (XMSM) 1986806
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
13 32.99 EUR 14:20:01 (XMSM) 1993780
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
183 32.99 EUR 14:20:01 (XMSM) 1993776
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
85 32.99 EUR 14:20:01 (XMSM) 1993774
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
309 32.98 EUR 14:20:03 (XMSM) 1993874
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
6 32.98 EUR 14:20:13 (XMSM) 1994141
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
52 32.98 EUR 14:20:13 (XMSM) 1994139
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.98 EUR 14:20:13 (XMSM) 1994137
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
237 32.98 EUR 14:20:13 (XMSM) 1994131
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
25 32.94 EUR 14:22:06 (XMSM) 1996685
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
77 32.94 EUR 14:22:06 (XMSM) 1996660
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
144 32.94 EUR 14:22:06 (XMSM) 1996658
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
13 32.94 EUR 14:22:13 (XMSM) 1996741
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.94 EUR 14:24:28 (XMSM) 1999628
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 32.95 EUR 14:25:57 (XMSM) 2001179
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
149 32.89 EUR 14:27:53 (XMSM) 2003740
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
32 32.89 EUR 14:27:57 (XMSM) 2003804
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
86 32.89 EUR 14:27:57 (XMSM) 2003802
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
277 32.93 EUR 14:31:19 (XMSM) 2013203
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 32.92 EUR 14:31:37 (XMSM) 2013881
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
101 32.92 EUR 14:31:37 (XMSM) 2013883
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
249 32.92 EUR 14:31:37 (XMSM) 2013876
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 32.89 EUR 14:32:31 (XMSM) 2016487
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
97 32.93 EUR 14:34:22 (XMSM) 2021948
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
154 32.93 EUR 14:34:22 (XMSM) 2021946
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 32.92 EUR 14:34:33 (XMSM) 2022338
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 32.92 EUR 14:34:34 (XMSM) 2022363
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
13 32.92 EUR 14:34:34 (XMSM) 2022361
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.91 EUR 14:34:51 (XMSM) 2023032
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
149 32.86 EUR 14:36:25 (XMSM) 2026818
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
98 32.86 EUR 14:36:25 (XMSM) 2026816
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
242 32.78 EUR 14:37:00 (XMSM) 2028277
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
17 32.78 EUR 14:37:00 (XMSM) 2028240
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
5 32.78 EUR 14:37:01 (XMSM) 2028303
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
4 32.78 EUR 14:37:01 (XMSM) 2028290
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
242 32.74 EUR 14:37:13 (XMSM) 2028932
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
271 32.72 EUR 14:37:44 (XMSM) 2030022
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
262 32.69 EUR 14:38:28 (XMSM) 2031494
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.72 EUR 14:39:58 (XMSM) 2034804
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
266 32.72 EUR 14:40:49 (XMSM) 2035917
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
283 32.74 EUR 14:42:43 (XMSM) 2039613
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
279 32.84 EUR 14:43:47 (XMSM) 2042196
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
277 32.84 EUR 14:43:47 (XMSM) 2042191
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
65 32.80 EUR 14:45:00 (XMSM) 2044897
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
184 32.80 EUR 14:45:00 (XMSM) 2044895
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.86 EUR 14:46:17 (XMSM) 2047217
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
75 32.86 EUR 14:46:17 (XMSM) 2047195
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
46 32.87 EUR 14:47:43 (XMSM) 2050497
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
223 32.87 EUR 14:47:43 (XMSM) 2050495
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
15 32.87 EUR 14:47:43 (XMSM) 2050493
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
24 32.81 EUR 14:48:10 (XMSM) 2052105
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
209 32.81 EUR 14:48:10 (XMSM) 2052098
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
246 32.78 EUR 14:49:15 (XMSM) 2055262
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
30 32.81 EUR 14:50:18 (XMSM) 2058010
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
221 32.81 EUR 14:50:21 (XMSM) 2058077
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
125 32.95 EUR 14:53:54 (XMSM) 2066976
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
64 32.95 EUR 14:53:54 (XMSM) 2066973
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
75 32.95 EUR 14:53:54 (XMSM) 2066965
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
39 32.95 EUR 14:53:54 (XMSM) 2066963
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
193 32.95 EUR 14:53:54 (XMSM) 2066960
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 32.95 EUR 14:54:02 (XMSM) 2067419
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
117 32.96 EUR 14:55:06 (XMSM) 2070017
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
49 32.96 EUR 14:55:06 (XMSM) 2070015
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
117 32.96 EUR 14:55:06 (XMSM) 2070013
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.01 EUR 14:57:19 (XMSM) 2076039
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
123 33.02 EUR 14:57:19 (XMSM) 2076041
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
168 33.02 EUR 14:57:19 (XMSM) 2076029
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
103 33.02 EUR 14:57:19 (XMSM) 2076027
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
276 32.96 EUR 14:59:15 (XMSM) 2079526
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
259 32.96 EUR 15:00:21 (XMSM) 2084890
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
242 32.93 EUR 15:00:57 (XMSM) 2087704
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
286 32.90 EUR 15:02:00 (XMSM) 2090744
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
176 32.88 EUR 15:02:50 (XMSM) 2093265
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
110 32.88 EUR 15:02:50 (XMSM) 2093259
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
109 32.94 EUR 15:03:59 (XMSM) 2096429
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 32.94 EUR 15:03:59 (XMSM) 2096427
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
121 32.94 EUR 15:03:59 (XMSM) 2096425
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
111 32.94 EUR 15:03:59 (XMSM) 2096423
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.93 EUR 15:05:30 (XMSM) 2099780
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.91 EUR 15:06:47 (XMSM) 2102969
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
80 32.93 EUR 15:07:36 (XMSM) 2104548
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
187 32.93 EUR 15:07:36 (XMSM) 2104533
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 32.95 EUR 15:09:38 (XMSM) 2108748
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
50 33.01 EUR 15:11:58 (XMSM) 2114089
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.01 EUR 15:11:58 (XMSM) 2114087
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
31 33.01 EUR 15:11:58 (XMSM) 2114085
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.01 EUR 15:12:02 (XMSM) 2114315
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
264 33.01 EUR 15:12:02 (XMSM) 2114304
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 32.96 EUR 15:12:28 (XMSM) 2115697
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
249 32.91 EUR 15:13:29 (XMSM) 2118177
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
256 32.94 EUR 15:15:26 (XMSM) 2122879
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
261 32.89 EUR 15:16:08 (XMSM) 2125022
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
264 32.87 EUR 15:16:51 (XMSM) 2127033
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
81 32.86 EUR 15:17:38 (XMSM) 2128496
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.86 EUR 15:17:38 (XMSM) 2128494
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
131 32.85 EUR 15:17:47 (XMSM) 2128816
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
144 32.89 EUR 15:18:51 (XMSM) 2134408
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
123 32.89 EUR 15:18:51 (XMSM) 2134410
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
110 32.93 EUR 15:20:25 (XMSM) 2138442
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.93 EUR 15:20:25 (XMSM) 2138440
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
283 32.93 EUR 15:20:25 (XMSM) 2138438
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
283 32.89 EUR 15:21:50 (XMSM) 2141170
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
87 32.89 EUR 15:23:44 (XMSM) 2144735
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
144 32.89 EUR 15:23:44 (XMSM) 2144733
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 32.86 EUR 15:24:08 (XMSM) 2145833
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
15 32.86 EUR 15:24:08 (XMSM) 2145831
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
241 32.95 EUR 15:26:23 (XMSM) 2151534
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
6 32.95 EUR 15:26:23 (XMSM) 2151532
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
1 32.94 EUR 15:26:37 (XMSM) 2151853
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
258 32.94 EUR 15:26:39 (XMSM) 2151919
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
110 32.89 EUR 15:28:35 (XMSM) 2155109
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
163 32.89 EUR 15:28:35 (XMSM) 2155107
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
39 32.89 EUR 15:28:35 (XMSM) 2155098
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
244 32.89 EUR 15:28:35 (XMSM) 2155100
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
253 32.95 EUR 15:30:37 (XMSM) 2159154
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
262 32.96 EUR 15:30:37 (XMSM) 2159149
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
97 33.02 EUR 15:33:19 (XMSM) 2164496
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.02 EUR 15:33:19 (XMSM) 2164493
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
23 33.02 EUR 15:33:19 (XMSM) 2164491
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
23 33.05 EUR 15:34:39 (XMSM) 2167493
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
65 33.05 EUR 15:34:39 (XMSM) 2167491
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
47 33.05 EUR 15:34:39 (XMSM) 2167489
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
134 33.07 EUR 15:35:07 (XMSM) 2168454
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
261 33.07 EUR 15:35:07 (XMSM) 2168449
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
23 33.07 EUR 15:35:07 (XMSM) 2168447
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
19 33.06 EUR 15:35:11 (XMSM) 2168605
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
259 33.06 EUR 15:35:11 (XMSM) 2168576
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
126 33.06 EUR 15:35:45 (XMSM) 2169777
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
111 33.06 EUR 15:35:45 (XMSM) 2169775
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
125 33.05 EUR 15:36:45 (XMSM) 2171899
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
149 33.05 EUR 15:36:45 (XMSM) 2171897
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
270 33.04 EUR 15:36:57 (XMSM) 2172336
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
45 33.09 EUR 15:37:52 (XMSM) 2174327
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
215 33.09 EUR 15:38:03 (XMSM) 2174727
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
234 33.08 EUR 15:38:05 (XMSM) 2174924
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
46 33.08 EUR 15:38:12 (XMSM) 2175177
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
255 33.07 EUR 15:38:52 (XMSM) 2176151
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
236 33.06 EUR 15:40:05 (XMSM) 2178359
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
30 33.06 EUR 15:40:39 (XMSM) 2179345
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
10 33.06 EUR 15:40:43 (XMSM) 2179479
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
20 33.06 EUR 15:41:02 (XMSM) 2180139
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.06 EUR 15:41:02 (XMSM) 2180137
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
67 33.05 EUR 15:41:04 (XMSM) 2180294
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
176 33.05 EUR 15:41:04 (XMSM) 2180292
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
265 33.03 EUR 15:42:01 (XMSM) 2181872
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 33.04 EUR 15:43:08 (XMSM) 2183603
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
166 33.05 EUR 15:43:38 (XMSM) 2184372
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
101 33.05 EUR 15:43:38 (XMSM) 2184370
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
120 33.05 EUR 15:44:11 (XMSM) 2185220
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
166 33.05 EUR 15:44:11 (XMSM) 2185218
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
251 33.06 EUR 15:44:54 (XMSM) 2186612
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
239 33.03 EUR 15:45:49 (XMSM) 2188176
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.04 EUR 15:46:39 (XMSM) 2189729
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
8 33.04 EUR 15:46:40 (XMSM) 2189753
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
22 32.99 EUR 15:47:05 (XMSM) 2190722
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 32.99 EUR 15:47:05 (XMSM) 2190720
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
61 32.99 EUR 15:47:05 (XMSM) 2190718
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.03 EUR 15:48:34 (XMSM) 2193668
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
98 33.03 EUR 15:48:34 (XMSM) 2193666
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
108 33.03 EUR 15:48:34 (XMSM) 2193664
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
124 33.03 EUR 15:48:34 (XMSM) 2193662
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
265 33.03 EUR 15:48:40 (XMSM) 2193866
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
281 33.03 EUR 15:48:56 (XMSM) 2194240
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
50 33.09 EUR 15:50:54 (XMSM) 2197691
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
319 33.09 EUR 15:50:57 (XMSM) 2197899
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
48 33.11 EUR 15:51:16 (XMSM) 2198449
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
175 33.11 EUR 15:51:16 (XMSM) 2198447
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
20 33.11 EUR 15:51:16 (XMSM) 2198445
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
50 33.11 EUR 15:51:30 (XMSM) 2198834
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
164 33.11 EUR 15:51:30 (XMSM) 2198832
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
85 33.10 EUR 15:51:32 (XMSM) 2198875
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
163 33.10 EUR 15:51:32 (XMSM) 2198873
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
32 33.10 EUR 15:51:32 (XMSM) 2198866
-------------- -------------- ----------------- -------------------- ----------
Euronext Dublin
250 33.10 EUR 15:51:32 (XMSM) 2198864
-------------- -------------- ----------------- -------------------- ----------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSBKKBDCBKDQCN
(END) Dow Jones Newswires
October 03, 2022 02:00 ET (06:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024