CRH PLC Transaction in Own Shares (6261B)
04 Octubre 2022 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 6261B
CRH PLC
04 October 2022
4(th) October
2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 3(rd) October 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: 114,935
------------------------------------------------------- --------------------
Highest price paid
per share: EUR33.5750
------------------------------------------------------ --------------------
Lowest price paid per
share: EUR32.4300
------------------------------------------------------ --------------------
Volume weighted average price paid: EUR33.0472
------------------------------------------------------- --------------------
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
22,769,205 of its ordinary shares in treasury which represents
2.941% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 751,371,133 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 3(rd) October 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: 03/10/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 33.0472 114,935
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
243 32.70 EUR 08:03:51 (XMSM) 640179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 32.66 EUR 08:04:04 (XMSM) 640677
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.66 EUR 08:04:04 (XMSM) 640675
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.69 EUR 08:04:59 (XMSM) 642486
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.69 EUR 08:05:10 (XMSM) 643111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.68 EUR 08:05:10 (XMSM) 643109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.75 EUR 08:06:13 (XMSM) 645449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.75 EUR 08:06:14 (XMSM) 645455
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.74 EUR 08:06:43 (XMSM) 646565
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 32.74 EUR 08:06:43 (XMSM) 646567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.80 EUR 08:08:01 (XMSM) 649090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.80 EUR 08:08:01 (XMSM) 649088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 32.80 EUR 08:08:01 (XMSM) 649086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.80 EUR 08:08:01 (XMSM) 649084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 32.76 EUR 08:08:31 (XMSM) 650029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 32.76 EUR 08:08:31 (XMSM) 650020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.69 EUR 08:09:17 (XMSM) 651372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.61 EUR 08:10:02 (XMSM) 652851
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 32.61 EUR 08:10:02 (XMSM) 652853
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.56 EUR 08:10:49 (XMSM) 654225
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 32.51 EUR 08:10:56 (XMSM) 654435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 32.51 EUR 08:10:56 (XMSM) 654433
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.51 EUR 08:11:48 (XMSM) 656352
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.43 EUR 08:12:13 (XMSM) 657521
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 32.51 EUR 08:13:27 (XMSM) 660254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.65 EUR 08:14:39 (XMSM) 662671
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.65 EUR 08:14:39 (XMSM) 662669
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.64 EUR 08:14:43 (XMSM) 662767
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.64 EUR 08:14:45 (XMSM) 662834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.64 EUR 08:14:45 (XMSM) 662830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.83 EUR 08:15:55 (XMSM) 665319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 32.83 EUR 08:16:00 (XMSM) 665448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.84 EUR 08:16:08 (XMSM) 665709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.84 EUR 08:16:08 (XMSM) 665707
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.86 EUR 08:16:16 (XMSM) 665980
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 32.83 EUR 08:16:22 (XMSM) 666173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.86 EUR 08:17:00 (XMSM) 667350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.86 EUR 08:17:18 (XMSM) 667781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 32.85 EUR 08:17:18 (XMSM) 667785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.85 EUR 08:17:18 (XMSM) 667783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 32.88 EUR 08:18:02 (XMSM) 669465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 32.88 EUR 08:18:02 (XMSM) 669463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.87 EUR 08:18:04 (XMSM) 669543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.89 EUR 08:18:35 (XMSM) 670342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 32.88 EUR 08:18:41 (XMSM) 670508
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.88 EUR 08:19:07 (XMSM) 671348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.89 EUR 08:20:12 (XMSM) 673327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.94 EUR 08:21:02 (XMSM) 675005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.94 EUR 08:21:02 (XMSM) 674997
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.95 EUR 08:21:33 (XMSM) 676104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 32.94 EUR 08:22:34 (XMSM) 677909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 32.93 EUR 08:22:38 (XMSM) 678157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.93 EUR 08:22:38 (XMSM) 678155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.92 EUR 08:22:41 (XMSM) 678253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.89 EUR 08:23:15 (XMSM) 679449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.88 EUR 08:24:16 (XMSM) 681558
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.85 EUR 08:24:20 (XMSM) 681701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.83 EUR 08:24:54 (XMSM) 682656
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.85 EUR 08:25:51 (XMSM) 684321
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.82 EUR 08:27:10 (XMSM) 686651
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.82 EUR 08:27:10 (XMSM) 686649
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 32.82 EUR 08:27:10 (XMSM) 686647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.82 EUR 08:27:10 (XMSM) 686644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 32.82 EUR 08:27:10 (XMSM) 686642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.83 EUR 08:27:45 (XMSM) 687767
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.83 EUR 08:27:45 (XMSM) 687756
------------ ---------- --------------- ----------------- -------
Euronext Dublin
201 32.81 EUR 08:28:47 (XMSM) 689660
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.84 EUR 08:29:21 (XMSM) 691064
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.84 EUR 08:29:32 (XMSM) 691490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 32.80 EUR 08:30:07 (XMSM) 693243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 32.80 EUR 08:30:07 (XMSM) 693241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.80 EUR 08:30:51 (XMSM) 695761
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 32.79 EUR 08:30:54 (XMSM) 695844
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.79 EUR 08:30:54 (XMSM) 695842
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.80 EUR 08:31:29 (XMSM) 697284
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.79 EUR 08:32:11 (XMSM) 698741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.75 EUR 08:33:01 (XMSM) 700408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 32.70 EUR 08:33:40 (XMSM) 702113
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.73 EUR 08:34:32 (XMSM) 703989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.73 EUR 08:34:32 (XMSM) 703987
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.72 EUR 08:35:04 (XMSM) 705035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.71 EUR 08:35:39 (XMSM) 706250
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 32.71 EUR 08:36:07 (XMSM) 707225
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 32.71 EUR 08:36:07 (XMSM) 707223
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 32.71 EUR 08:36:07 (XMSM) 707221
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.74 EUR 08:36:42 (XMSM) 708799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.73 EUR 08:37:01 (XMSM) 709527
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.73 EUR 08:37:01 (XMSM) 709525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.70 EUR 08:37:11 (XMSM) 710157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.65 EUR 08:37:59 (XMSM) 712137
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 32.68 EUR 08:39:04 (XMSM) 714563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.69 EUR 08:39:29 (XMSM) 715467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.68 EUR 08:39:29 (XMSM) 715465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 32.69 EUR 08:39:29 (XMSM) 715459
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.68 EUR 08:39:29 (XMSM) 715457
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.68 EUR 08:39:29 (XMSM) 715455
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 32.69 EUR 08:39:29 (XMSM) 715442
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.69 EUR 08:39:29 (XMSM) 715440
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 32.69 EUR 08:40:14 (XMSM) 716906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.69 EUR 08:40:14 (XMSM) 716904
------------ ---------- --------------- ----------------- -------
Euronext Dublin
156 32.69 EUR 08:41:45 (XMSM) 719794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.71 EUR 08:42:05 (XMSM) 720583
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 32.71 EUR 08:42:05 (XMSM) 720581
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 32.70 EUR 08:42:22 (XMSM) 721184
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.73 EUR 08:43:02 (XMSM) 722473
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.76 EUR 08:44:02 (XMSM) 724502
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.76 EUR 08:44:02 (XMSM) 724495
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.75 EUR 08:44:02 (XMSM) 724487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 32.75 EUR 08:44:39 (XMSM) 725863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 32.75 EUR 08:44:39 (XMSM) 725865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.77 EUR 08:45:37 (XMSM) 728105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.77 EUR 08:45:37 (XMSM) 728098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.77 EUR 08:45:37 (XMSM) 728096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.76 EUR 08:45:50 (XMSM) 728659
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.78 EUR 08:46:39 (XMSM) 730460
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.78 EUR 08:46:40 (XMSM) 730508
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 32.78 EUR 08:48:17 (XMSM) 734587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 32.78 EUR 08:48:17 (XMSM) 734589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.79 EUR 08:49:09 (XMSM) 736432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.77 EUR 08:50:30 (XMSM) 739528
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 32.81 EUR 08:51:32 (XMSM) 741564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 32.81 EUR 08:51:32 (XMSM) 741561
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 32.80 EUR 08:51:50 (XMSM) 742117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 32.80 EUR 08:52:01 (XMSM) 742491
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 32.80 EUR 08:52:01 (XMSM) 742489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.75 EUR 08:52:20 (XMSM) 743416
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.72 EUR 08:53:13 (XMSM) 745428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.70 EUR 08:54:41 (XMSM) 748018
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.70 EUR 08:54:42 (XMSM) 748024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.78 EUR 08:56:02 (XMSM) 750423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.79 EUR 08:56:22 (XMSM) 751109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.79 EUR 08:56:22 (XMSM) 751107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.79 EUR 08:56:22 (XMSM) 751105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.79 EUR 08:56:22 (XMSM) 751100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 32.79 EUR 08:56:22 (XMSM) 751082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 32.79 EUR 08:56:22 (XMSM) 751080
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 32.79 EUR 08:56:22 (XMSM) 751078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
353 32.85 EUR 08:57:37 (XMSM) 753825
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 32.85 EUR 08:57:42 (XMSM) 754007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.84 EUR 08:57:42 (XMSM) 754005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
96 32.85 EUR 08:57:42 (XMSM) 753989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 32.85 EUR 08:57:42 (XMSM) 753991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 32.87 EUR 08:59:20 (XMSM) 756797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 32.87 EUR 08:59:20 (XMSM) 756795
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.87 EUR 08:59:20 (XMSM) 756793
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 32.87 EUR 08:59:20 (XMSM) 756790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 32.87 EUR 08:59:20 (XMSM) 756788
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.87 EUR 08:59:51 (XMSM) 757597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.86 EUR 09:00:01 (XMSM) 758192
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 32.82 EUR 09:00:50 (XMSM) 761103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.78 EUR 09:01:01 (XMSM) 761570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.78 EUR 09:01:01 (XMSM) 761563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.79 EUR 09:01:32 (XMSM) 762441
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.75 EUR 09:02:56 (XMSM) 764935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.74 EUR 09:02:57 (XMSM) 764958
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.71 EUR 09:03:32 (XMSM) 766009
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.71 EUR 09:03:32 (XMSM) 766007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.74 EUR 09:04:14 (XMSM) 767081
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 32.74 EUR 09:04:14 (XMSM) 767059
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 32.74 EUR 09:04:14 (XMSM) 767061
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.70 EUR 09:04:34 (XMSM) 767516
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.67 EUR 09:05:04 (XMSM) 768240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.68 EUR 09:05:52 (XMSM) 769635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 32.69 EUR 09:06:25 (XMSM) 770533
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 32.69 EUR 09:06:25 (XMSM) 770531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.71 EUR 09:08:01 (XMSM) 772826
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.71 EUR 09:08:01 (XMSM) 772809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 32.72 EUR 09:08:36 (XMSM) 776336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.72 EUR 09:08:36 (XMSM) 776334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.72 EUR 09:09:45 (XMSM) 777877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 32.70 EUR 09:10:00 (XMSM) 778193
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.70 EUR 09:10:00 (XMSM) 778195
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.71 EUR 09:10:43 (XMSM) 779372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 32.71 EUR 09:10:43 (XMSM) 779370
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.71 EUR 09:10:43 (XMSM) 779368
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.70 EUR 09:10:51 (XMSM) 779604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 32.72 EUR 09:12:09 (XMSM) 781527
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.72 EUR 09:12:09 (XMSM) 781525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.78 EUR 09:13:58 (XMSM) 784252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 32.83 EUR 09:16:10 (XMSM) 787291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.83 EUR 09:16:10 (XMSM) 787289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.83 EUR 09:16:10 (XMSM) 787285
------------ ---------- --------------- ----------------- -------
Euronext Dublin
403 32.82 EUR 09:16:10 (XMSM) 787287
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 32.83 EUR 09:16:10 (XMSM) 787283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.78 EUR 09:17:00 (XMSM) 788612
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 32.77 EUR 09:18:10 (XMSM) 790327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 32.79 EUR 09:19:19 (XMSM) 791779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 32.79 EUR 09:19:19 (XMSM) 791777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.79 EUR 09:19:19 (XMSM) 791767
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.79 EUR 09:19:19 (XMSM) 791765
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.82 EUR 09:20:24 (XMSM) 793331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.82 EUR 09:20:24 (XMSM) 793329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.83 EUR 09:20:43 (XMSM) 793750
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 32.83 EUR 09:20:43 (XMSM) 793741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 32.83 EUR 09:20:43 (XMSM) 793739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.85 EUR 09:21:54 (XMSM) 795140
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 32.85 EUR 09:21:54 (XMSM) 795138
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 32.85 EUR 09:21:54 (XMSM) 795136
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 32.85 EUR 09:21:54 (XMSM) 795134
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.86 EUR 09:21:54 (XMSM) 795132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.92 EUR 09:24:22 (XMSM) 798652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 32.92 EUR 09:24:22 (XMSM) 798654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 32.94 EUR 09:24:44 (XMSM) 799118
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 32.94 EUR 09:24:44 (XMSM) 799116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 32.94 EUR 09:25:05 (XMSM) 799590
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.94 EUR 09:25:05 (XMSM) 799588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.94 EUR 09:25:05 (XMSM) 799584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 32.92 EUR 09:25:56 (XMSM) 800836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.92 EUR 09:25:56 (XMSM) 800834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 32.85 EUR 09:27:02 (XMSM) 802463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.85 EUR 09:27:02 (XMSM) 802460
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 32.87 EUR 09:29:01 (XMSM) 805157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 32.87 EUR 09:29:01 (XMSM) 805159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.85 EUR 09:30:00 (XMSM) 806375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.87 EUR 09:30:48 (XMSM) 807466
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.84 EUR 09:31:40 (XMSM) 808920
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 32.84 EUR 09:31:40 (XMSM) 808918
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.83 EUR 09:32:02 (XMSM) 809548
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 32.94 EUR 09:34:13 (XMSM) 813857
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.93 EUR 09:34:13 (XMSM) 813855
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.94 EUR 09:34:13 (XMSM) 813840
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.92 EUR 09:34:20 (XMSM) 814296
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.92 EUR 09:35:13 (XMSM) 815566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 32.91 EUR 09:35:14 (XMSM) 815602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 32.91 EUR 09:35:14 (XMSM) 815600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.92 EUR 09:35:14 (XMSM) 815595
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 32.89 EUR 09:35:41 (XMSM) 816291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.93 EUR 09:36:27 (XMSM) 817420
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 32.92 EUR 09:36:34 (XMSM) 817716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
146 32.92 EUR 09:36:34 (XMSM) 817714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 32.90 EUR 09:37:57 (XMSM) 819566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 32.90 EUR 09:38:03 (XMSM) 819692
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 32.90 EUR 09:38:28 (XMSM) 820345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 32.90 EUR 09:38:28 (XMSM) 820343
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 32.88 EUR 09:39:13 (XMSM) 821482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.88 EUR 09:39:13 (XMSM) 821477
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.91 EUR 09:41:23 (XMSM) 824770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.91 EUR 09:41:23 (XMSM) 824768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.91 EUR 09:41:23 (XMSM) 824766
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.86 EUR 09:42:22 (XMSM) 826439
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.86 EUR 09:43:02 (XMSM) 827738
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 32.86 EUR 09:43:02 (XMSM) 827740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 32.87 EUR 09:44:34 (XMSM) 830094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.89 EUR 09:47:24 (XMSM) 833985
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 32.87 EUR 09:47:30 (XMSM) 834172
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.87 EUR 09:47:30 (XMSM) 834163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.84 EUR 09:49:26 (XMSM) 837215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.87 EUR 09:50:39 (XMSM) 839972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.86 EUR 09:50:54 (XMSM) 840263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.84 EUR 09:51:17 (XMSM) 841007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.85 EUR 09:53:09 (XMSM) 843383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.86 EUR 09:54:10 (XMSM) 844776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 32.86 EUR 09:57:12 (XMSM) 849058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.86 EUR 09:57:12 (XMSM) 849056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 32.88 EUR 09:58:18 (XMSM) 850703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.88 EUR 09:58:18 (XMSM) 850701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 32.89 EUR 09:59:12 (XMSM) 852190
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 32.89 EUR 09:59:12 (XMSM) 852185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.89 EUR 09:59:12 (XMSM) 852183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.87 EUR 10:01:09 (XMSM) 855095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
371 32.88 EUR 10:01:50 (XMSM) 856215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 32.86 EUR 10:02:00 (XMSM) 856402
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.86 EUR 10:02:00 (XMSM) 856400
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.86 EUR 10:02:00 (XMSM) 856397
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 32.85 EUR 10:02:46 (XMSM) 857378
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 32.85 EUR 10:02:46 (XMSM) 857376
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.83 EUR 10:02:59 (XMSM) 857623
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 32.82 EUR 10:03:00 (XMSM) 857728
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.82 EUR 10:03:10 (XMSM) 858116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.84 EUR 10:04:03 (XMSM) 859320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 32.84 EUR 10:04:03 (XMSM) 859318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 32.84 EUR 10:04:44 (XMSM) 861038
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 32.84 EUR 10:04:45 (XMSM) 861040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.83 EUR 10:06:22 (XMSM) 863487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.78 EUR 10:06:46 (XMSM) 864186
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 32.76 EUR 10:07:13 (XMSM) 865138
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 32.76 EUR 10:07:13 (XMSM) 865136
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.76 EUR 10:07:51 (XMSM) 866094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 32.78 EUR 10:08:45 (XMSM) 867430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 32.78 EUR 10:09:34 (XMSM) 868676
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.79 EUR 10:11:17 (XMSM) 870891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.80 EUR 10:13:09 (XMSM) 873225
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 32.79 EUR 10:13:10 (XMSM) 873254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.79 EUR 10:13:10 (XMSM) 873252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.81 EUR 10:14:38 (XMSM) 875267
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.84 EUR 10:16:15 (XMSM) 877821
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.91 EUR 10:18:32 (XMSM) 881422
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.93 EUR 10:19:14 (XMSM) 882416
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.92 EUR 10:19:30 (XMSM) 882751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.92 EUR 10:19:30 (XMSM) 882749
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 32.91 EUR 10:19:53 (XMSM) 883413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 32.91 EUR 10:19:53 (XMSM) 883415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.94 EUR 10:21:48 (XMSM) 886231
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 32.94 EUR 10:22:20 (XMSM) 886976
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 32.94 EUR 10:22:20 (XMSM) 886974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 33.05 EUR 10:24:25 (XMSM) 890595
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 33.05 EUR 10:24:25 (XMSM) 890593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.05 EUR 10:24:30 (XMSM) 890726
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 33.05 EUR 10:24:35 (XMSM) 890839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 33.05 EUR 10:24:35 (XMSM) 890830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.05 EUR 10:24:35 (XMSM) 890832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.04 EUR 10:24:46 (XMSM) 891089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.02 EUR 10:25:03 (XMSM) 891650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.04 EUR 10:25:38 (XMSM) 892432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.03 EUR 10:25:52 (XMSM) 892700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.04 EUR 10:27:32 (XMSM) 895143
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.03 EUR 10:28:00 (XMSM) 895722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 33.04 EUR 10:29:13 (XMSM) 897340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.10 EUR 10:30:20 (XMSM) 899480
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 33.18 EUR 10:30:54 (XMSM) 900327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.16 EUR 10:31:02 (XMSM) 900479
------------ ---------- --------------- ----------------- -------
Euronext Dublin
349 33.17 EUR 10:31:02 (XMSM) 900461
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.17 EUR 10:31:02 (XMSM) 900457
------------ ---------- --------------- ----------------- -------
Euronext Dublin
364 33.17 EUR 10:31:02 (XMSM) 900459
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.18 EUR 10:32:02 (XMSM) 902192
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 33.18 EUR 10:32:02 (XMSM) 902190
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 33.18 EUR 10:32:17 (XMSM) 902811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 33.18 EUR 10:32:17 (XMSM) 902809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.16 EUR 10:32:42 (XMSM) 903341
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 33.14 EUR 10:32:49 (XMSM) 903528
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 33.13 EUR 10:33:44 (XMSM) 905042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.19 EUR 10:35:36 (XMSM) 908170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.18 EUR 10:35:39 (XMSM) 908236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 33.18 EUR 10:35:39 (XMSM) 908234
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.20 EUR 10:36:24 (XMSM) 909184
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.19 EUR 10:36:28 (XMSM) 909319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.19 EUR 10:36:28 (XMSM) 909310
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.19 EUR 10:36:28 (XMSM) 909308
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.23 EUR 10:37:24 (XMSM) 910769
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.23 EUR 10:37:30 (XMSM) 910931
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.20 EUR 10:37:36 (XMSM) 911264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.20 EUR 10:37:36 (XMSM) 911260
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.19 EUR 10:37:58 (XMSM) 911736
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.20 EUR 10:39:01 (XMSM) 914662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.19 EUR 10:39:06 (XMSM) 914836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 33.15 EUR 10:39:34 (XMSM) 915644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 33.15 EUR 10:39:34 (XMSM) 915642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.14 EUR 10:40:06 (XMSM) 916556
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 33.15 EUR 10:41:00 (XMSM) 917822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.19 EUR 10:41:31 (XMSM) 918715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.20 EUR 10:42:22 (XMSM) 919789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.19 EUR 10:42:59 (XMSM) 920662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.16 EUR 10:43:26 (XMSM) 921420
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.15 EUR 10:44:21 (XMSM) 922706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 33.15 EUR 10:44:26 (XMSM) 922891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 33.15 EUR 10:45:20 (XMSM) 924292
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 33.15 EUR 10:45:20 (XMSM) 924290
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 33.14 EUR 10:46:21 (XMSM) 925833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.12 EUR 10:47:33 (XMSM) 927777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.12 EUR 10:47:33 (XMSM) 927773
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 33.13 EUR 10:50:00 (XMSM) 931209
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.14 EUR 10:51:00 (XMSM) 933031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.14 EUR 10:51:00 (XMSM) 933029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.13 EUR 10:51:16 (XMSM) 933396
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 33.11 EUR 10:51:29 (XMSM) 933809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 33.09 EUR 10:51:52 (XMSM) 934443
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 33.09 EUR 10:51:55 (XMSM) 934549
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.15 EUR 10:53:03 (XMSM) 936261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 33.16 EUR 10:53:03 (XMSM) 936259
------------ ---------- --------------- ----------------- -------
Euronext Dublin
447 33.16 EUR 10:53:03 (XMSM) 936257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.14 EUR 10:53:23 (XMSM) 936624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 33.14 EUR 10:53:23 (XMSM) 936626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.18 EUR 10:55:42 (XMSM) 939780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.18 EUR 10:55:42 (XMSM) 939778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.16 EUR 10:56:31 (XMSM) 940880
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 33.13 EUR 10:57:42 (XMSM) 942255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 33.13 EUR 10:57:42 (XMSM) 942253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.15 EUR 10:59:30 (XMSM) 944314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 33.15 EUR 10:59:30 (XMSM) 944312
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.17 EUR 11:01:54 (XMSM) 945872
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.15 EUR 11:02:02 (XMSM) 945997
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 33.19 EUR 11:04:51 (XMSM) 948057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.13 EUR 11:05:52 (XMSM) 948956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.13 EUR 11:10:30 (XMSM) 952056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.14 EUR 11:13:01 (XMSM) 953720
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.10 EUR 11:15:07 (XMSM) 955228
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.11 EUR 11:16:03 (XMSM) 955836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.11 EUR 11:16:03 (XMSM) 955838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.11 EUR 11:16:03 (XMSM) 955834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 33.11 EUR 11:16:03 (XMSM) 955830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 33.11 EUR 11:16:03 (XMSM) 955828
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.11 EUR 11:18:00 (XMSM) 957113
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.11 EUR 11:18:00 (XMSM) 957111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 33.11 EUR 11:18:00 (XMSM) 957109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.10 EUR 11:19:13 (XMSM) 957933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.11 EUR 11:20:15 (XMSM) 958993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 33.11 EUR 11:20:15 (XMSM) 958991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.11 EUR 11:20:15 (XMSM) 958989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.10 EUR 11:20:27 (XMSM) 959200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.09 EUR 11:21:41 (XMSM) 959773
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.12 EUR 11:23:08 (XMSM) 960758
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 33.09 EUR 11:25:08 (XMSM) 961890
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.12 EUR 11:26:34 (XMSM) 962839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.14 EUR 11:27:46 (XMSM) 963482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 33.14 EUR 11:27:46 (XMSM) 963470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.23 EUR 11:29:56 (XMSM) 965152
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 33.22 EUR 11:29:56 (XMSM) 965150
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.22 EUR 11:29:56 (XMSM) 965148
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 33.22 EUR 11:29:56 (XMSM) 965146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.22 EUR 11:30:01 (XMSM) 965206
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 33.20 EUR 11:30:55 (XMSM) 965844
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.23 EUR 11:33:04 (XMSM) 967288
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.24 EUR 11:33:55 (XMSM) 967813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.23 EUR 11:36:18 (XMSM) 969357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.23 EUR 11:36:18 (XMSM) 969350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.26 EUR 11:37:53 (XMSM) 970734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.23 EUR 11:38:05 (XMSM) 970924
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.21 EUR 11:40:17 (XMSM) 972589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.23 EUR 11:43:47 (XMSM) 974854
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.23 EUR 11:46:27 (XMSM) 976379
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.32 EUR 11:50:21 (XMSM) 979482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.33 EUR 11:51:41 (XMSM) 980458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.32 EUR 11:51:47 (XMSM) 980512
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.30 EUR 11:52:30 (XMSM) 981106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.30 EUR 11:52:30 (XMSM) 981104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 33.31 EUR 11:53:44 (XMSM) 981881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 33.31 EUR 11:53:44 (XMSM) 981879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 33.32 EUR 11:53:44 (XMSM) 981877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 33.32 EUR 11:53:44 (XMSM) 981875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 33.32 EUR 11:54:33 (XMSM) 982357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 33.34 EUR 11:55:55 (XMSM) 983271
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.35 EUR 12:00:02 (XMSM) 985704
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.35 EUR 12:01:49 (XMSM) 986843
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.33 EUR 12:06:06 (XMSM) 990424
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 33.33 EUR 12:06:06 (XMSM) 990422
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.26 EUR 12:12:17 (XMSM) 994622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 33.26 EUR 12:12:17 (XMSM) 994620
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 33.25 EUR 12:18:06 (XMSM) 999004
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.25 EUR 12:18:06 (XMSM) 999002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.22 EUR 12:21:21 (XMSM) 1001689
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.20 EUR 12:22:50 (XMSM) 1002793
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.22 EUR 12:26:08 (XMSM) 1005011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.22 EUR 12:26:08 (XMSM) 1005013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.17 EUR 12:31:56 (XMSM) 1009134
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.17 EUR 12:31:56 (XMSM) 1009132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.17 EUR 12:34:40 (XMSM) 1010798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 33.24 EUR 12:39:46 (XMSM) 1014215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 33.24 EUR 12:39:46 (XMSM) 1014213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 33.24 EUR 12:39:46 (XMSM) 1014211
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.24 EUR 12:41:48 (XMSM) 1015473
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 33.23 EUR 12:44:49 (XMSM) 1017555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.23 EUR 12:44:49 (XMSM) 1017553
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.27 EUR 12:47:56 (XMSM) 1019910
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.21 EUR 12:51:25 (XMSM) 1022532
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 33.21 EUR 12:54:01 (XMSM) 1024040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.22 EUR 12:57:02 (XMSM) 1025946
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.29 EUR 13:00:12 (XMSM) 1028673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 33.29 EUR 13:00:12 (XMSM) 1028671
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.32 EUR 13:02:58 (XMSM) 1030770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 33.26 EUR 13:05:36 (XMSM) 1032963
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 33.26 EUR 13:10:26 (XMSM) 1036744
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 33.26 EUR 13:10:26 (XMSM) 1036742
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.24 EUR 13:13:35 (XMSM) 1038751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.18 EUR 13:17:52 (XMSM) 1041993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.18 EUR 13:17:52 (XMSM) 1041991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.16 EUR 13:19:59 (XMSM) 1043522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 33.16 EUR 13:19:59 (XMSM) 1043520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
208 33.18 EUR 13:21:48 (XMSM) 1044951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.18 EUR 13:21:48 (XMSM) 1044949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 33.22 EUR 13:24:45 (XMSM) 1047307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.20 EUR 13:26:38 (XMSM) 1048789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 33.22 EUR 13:29:37 (XMSM) 1051137
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.22 EUR 13:29:37 (XMSM) 1051139
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 33.22 EUR 13:31:38 (XMSM) 1053179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 33.22 EUR 13:31:38 (XMSM) 1053177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.22 EUR 13:32:58 (XMSM) 1054602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.27 EUR 13:34:28 (XMSM) 1056387
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.27 EUR 13:34:28 (XMSM) 1056385
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 33.24 EUR 13:35:57 (XMSM) 1057862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 33.24 EUR 13:35:57 (XMSM) 1057860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.24 EUR 13:35:57 (XMSM) 1057858
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 33.23 EUR 13:38:52 (XMSM) 1060421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 33.23 EUR 13:38:52 (XMSM) 1060423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.24 EUR 13:40:56 (XMSM) 1062115
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 33.28 EUR 13:43:04 (XMSM) 1064328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 33.28 EUR 13:43:04 (XMSM) 1064326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 33.28 EUR 13:43:04 (XMSM) 1064323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.29 EUR 13:46:03 (XMSM) 1067115
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.29 EUR 13:49:59 (XMSM) 1070601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.27 EUR 13:50:42 (XMSM) 1071249
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 33.29 EUR 13:52:30 (XMSM) 1073141
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 33.24 EUR 13:56:13 (XMSM) 1076487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 33.25 EUR 13:57:46 (XMSM) 1077739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.28 EUR 14:01:14 (XMSM) 1081345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.28 EUR 14:02:16 (XMSM) 1082839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 33.29 EUR 14:03:51 (XMSM) 1084392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 33.28 EUR 14:05:01 (XMSM) 1085623
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.28 EUR 14:05:01 (XMSM) 1085621
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.26 EUR 14:06:54 (XMSM) 1087603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 33.27 EUR 14:09:04 (XMSM) 1089732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 33.31 EUR 14:14:46 (XMSM) 1095419
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 33.31 EUR 14:14:46 (XMSM) 1095421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 33.31 EUR 14:14:46 (XMSM) 1095415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.31 EUR 14:14:46 (XMSM) 1095413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 33.30 EUR 14:15:23 (XMSM) 1096063
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 33.30 EUR 14:15:23 (XMSM) 1096061
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.37 EUR 14:17:55 (XMSM) 1099272
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.38 EUR 14:19:00 (XMSM) 1100567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 33.35 EUR 14:20:10 (XMSM) 1101956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
188 33.35 EUR 14:20:10 (XMSM) 1101954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.36 EUR 14:21:08 (XMSM) 1103133
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.32 EUR 14:22:51 (XMSM) 1104864
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.30 EUR 14:25:30 (XMSM) 1107741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 33.26 EUR 14:27:31 (XMSM) 1110107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.26 EUR 14:27:31 (XMSM) 1110105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.28 EUR 14:29:15 (XMSM) 1112100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.30 EUR 14:30:51 (XMSM) 1117627
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 33.33 EUR 14:31:27 (XMSM) 1119450
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 33.33 EUR 14:31:27 (XMSM) 1119446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 33.32 EUR 14:31:28 (XMSM) 1119532
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 33.32 EUR 14:31:28 (XMSM) 1119536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 33.32 EUR 14:31:28 (XMSM) 1119534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.32 EUR 14:31:28 (XMSM) 1119530
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 33.31 EUR 14:31:37 (XMSM) 1120062
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 33.31 EUR 14:31:37 (XMSM) 1120060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 33.29 EUR 14:31:46 (XMSM) 1120410
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 33.29 EUR 14:31:46 (XMSM) 1120408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.30 EUR 14:32:27 (XMSM) 1122015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.29 EUR 14:33:00 (XMSM) 1123487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.29 EUR 14:33:06 (XMSM) 1123775
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.29 EUR 14:33:18 (XMSM) 1124350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 33.33 EUR 14:34:08 (XMSM) 1126195
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 33.34 EUR 14:34:59 (XMSM) 1128230
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 33.34 EUR 14:34:59 (XMSM) 1128221
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 33.34 EUR 14:34:59 (XMSM) 1128223
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.33 EUR 14:35:43 (XMSM) 1129605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.33 EUR 14:35:43 (XMSM) 1129603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.33 EUR 14:36:14 (XMSM) 1130598
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.33 EUR 14:36:14 (XMSM) 1130557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 33.31 EUR 14:36:50 (XMSM) 1131597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.31 EUR 14:36:50 (XMSM) 1131595
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.29 EUR 14:37:09 (XMSM) 1132177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.27 EUR 14:37:28 (XMSM) 1132579
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.24 EUR 14:38:07 (XMSM) 1133635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.28 EUR 14:39:02 (XMSM) 1135208
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.26 EUR 14:39:24 (XMSM) 1135762
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.25 EUR 14:39:52 (XMSM) 1136668
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.25 EUR 14:39:52 (XMSM) 1136666
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.23 EUR 14:40:45 (XMSM) 1138553
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.23 EUR 14:40:52 (XMSM) 1138730
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.32 EUR 14:43:40 (XMSM) 1143717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 33.38 EUR 14:45:49 (XMSM) 1146589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
146 33.38 EUR 14:45:49 (XMSM) 1146587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 33.45 EUR 14:47:08 (XMSM) 1148996
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.44 EUR 14:47:18 (XMSM) 1149392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.44 EUR 14:47:18 (XMSM) 1149390
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.45 EUR 14:48:08 (XMSM) 1150834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.45 EUR 14:48:08 (XMSM) 1150832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.48 EUR 14:49:42 (XMSM) 1153239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 33.47 EUR 14:49:47 (XMSM) 1153497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 33.47 EUR 14:49:47 (XMSM) 1153500
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.47 EUR 14:49:47 (XMSM) 1153487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 33.47 EUR 14:49:47 (XMSM) 1153485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.46 EUR 14:51:03 (XMSM) 1156036
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 33.46 EUR 14:51:03 (XMSM) 1156034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.46 EUR 14:52:18 (XMSM) 1158239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.46 EUR 14:52:18 (XMSM) 1158237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.38 EUR 14:53:27 (XMSM) 1160785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.35 EUR 14:54:22 (XMSM) 1162521
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 33.35 EUR 14:54:22 (XMSM) 1162519
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.37 EUR 14:56:36 (XMSM) 1166259
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.34 EUR 14:57:19 (XMSM) 1167423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.34 EUR 14:59:00 (XMSM) 1169716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 33.34 EUR 14:59:00 (XMSM) 1169720
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.36 EUR 15:00:06 (XMSM) 1175922
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 33.43 EUR 15:00:40 (XMSM) 1178574
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.43 EUR 15:00:40 (XMSM) 1178570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.43 EUR 15:00:40 (XMSM) 1178559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.43 EUR 15:00:40 (XMSM) 1178557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 33.43 EUR 15:00:40 (XMSM) 1178555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.42 EUR 15:00:41 (XMSM) 1178626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.44 EUR 15:01:06 (XMSM) 1179797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.45 EUR 15:01:53 (XMSM) 1181638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.45 EUR 15:02:19 (XMSM) 1183294
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 33.49 EUR 15:02:54 (XMSM) 1184973
------------ ---------- --------------- ----------------- -------
Euronext Dublin
294 33.49 EUR 15:02:54 (XMSM) 1184971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
386 33.51 EUR 15:03:18 (XMSM) 1186213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 33.51 EUR 15:03:18 (XMSM) 1186211
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 33.51 EUR 15:03:54 (XMSM) 1187316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.51 EUR 15:03:54 (XMSM) 1187314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 33.51 EUR 15:03:54 (XMSM) 1187318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.51 EUR 15:03:54 (XMSM) 1187320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.52 EUR 15:03:54 (XMSM) 1187270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.52 EUR 15:03:54 (XMSM) 1187245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.51 EUR 15:04:30 (XMSM) 1188428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 33.51 EUR 15:04:30 (XMSM) 1188426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 33.56 EUR 15:07:02 (XMSM) 1194870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.56 EUR 15:07:02 (XMSM) 1194868
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.58 EUR 15:09:14 (XMSM) 1199921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.54 EUR 15:11:28 (XMSM) 1204695
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.48 EUR 15:13:57 (XMSM) 1209613
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.43 EUR 15:16:24 (XMSM) 1215075
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 33.47 EUR 15:19:52 (XMSM) 1222240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.47 EUR 15:19:52 (XMSM) 1222238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.47 EUR 15:19:52 (XMSM) 1222242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 33.46 EUR 15:20:18 (XMSM) 1223425
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 33.46 EUR 15:20:18 (XMSM) 1223415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.46 EUR 15:20:18 (XMSM) 1223413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.47 EUR 15:22:52 (XMSM) 1227923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 33.45 EUR 15:25:15 (XMSM) 1233713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 33.45 EUR 15:25:15 (XMSM) 1233711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 33.43 EUR 15:26:50 (XMSM) 1237293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.43 EUR 15:26:50 (XMSM) 1237291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.43 EUR 15:26:50 (XMSM) 1237289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.40 EUR 15:29:02 (XMSM) 1241551
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.36 EUR 15:31:29 (XMSM) 1246940
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 33.32 EUR 15:33:28 (XMSM) 1251689
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.32 EUR 15:33:28 (XMSM) 1251687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.33 EUR 15:36:03 (XMSM) 1257078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.31 EUR 15:36:43 (XMSM) 1258148
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.33 EUR 15:37:48 (XMSM) 1260331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.33 EUR 15:37:48 (XMSM) 1260329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 33.33 EUR 15:37:52 (XMSM) 1260465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 33.33 EUR 15:37:52 (XMSM) 1260454
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.32 EUR 15:37:54 (XMSM) 1260673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.28 EUR 15:40:08 (XMSM) 1264661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.24 EUR 15:41:37 (XMSM) 1267313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.27 EUR 15:44:39 (XMSM) 1272318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 33.30 EUR 15:46:19 (XMSM) 1275361
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 33.30 EUR 15:46:19 (XMSM) 1275359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.27 EUR 15:54:49 (XMSM) 1290005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.27 EUR 15:54:49 (XMSM) 1290003
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 33.27 EUR 15:55:18 (XMSM) 1290599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.29 EUR 15:56:19 (XMSM) 1292535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.29 EUR 15:56:19 (XMSM) 1292533
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 33.29 EUR 15:56:19 (XMSM) 1292530
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 33.28 EUR 15:58:35 (XMSM) 1295575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.27 EUR 15:59:40 (XMSM) 1297877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 33.27 EUR 16:01:32 (XMSM) 1302847
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.31 EUR 16:03:31 (XMSM) 1306101
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.30 EUR 16:04:23 (XMSM) 1307536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.31 EUR 16:06:08 (XMSM) 1310827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.32 EUR 16:07:48 (XMSM) 1313830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.37 EUR 16:11:02 (XMSM) 1319680
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 33.36 EUR 16:11:10 (XMSM) 1319945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.36 EUR 16:11:10 (XMSM) 1319943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.31 EUR 16:11:55 (XMSM) 1321358
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.31 EUR 16:11:55 (XMSM) 1321356
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.26 EUR 16:13:45 (XMSM) 1324870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 33.27 EUR 16:15:08 (XMSM) 1327297
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.27 EUR 16:15:08 (XMSM) 1327233
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.27 EUR 16:15:08 (XMSM) 1327231
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.28 EUR 16:15:28 (XMSM) 1328095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.28 EUR 16:15:31 (XMSM) 1328198
------------ ---------- --------------- ----------------- -------
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
POSBKNBBABDDFKK
(END) Dow Jones Newswires
October 04, 2022 02:00 ET (06:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024
