CRH PLC Transaction in Own Shares (9427T)
30 Noviembre 2021 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 9427T
CRH PLC
30 November 2021
30(th) November 2021
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 29(th) November 2021 it
purchased the following number of its ordinary shares (the
'ordinary shares') on Euronext Dublin from CRH's broker UBS.
The ordinary shares purchased will be held as treasury shares.
Euronext Dublin
------------------------------------------------
Number of ordinary shares purchased: 207,958
-------------------------------------------------- -------------------
Highest price paid per share: EUR44.1500
------------------------------------------------- -------------------
Lowest price paid per share: EUR43.1400
------------------------------------------------- -------------------
Volume weighted average price paid: EUR43.6123
-------------------------------------------------- -------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 23(rd) December
2021 following its announcement on 30(th) September 2021
and were effected by CRH's broker as part of the Programme
announced on 30(th) September 2021.
Following settlement of the above transactions CRH will hold
22,829,224 of its ordinary shares in treasury which represents
2.871% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 772,311,114 ordinary shares in
issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (also in force in
the UK, from time to time, including, where relevant, pursuant
to the UK's Market Abuse (Amendment) (EU Exit) Regulations
2019), a detailed breakdown of individual trades made on
29(th) November 2021 by UBS on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
------------ ----------- ----------------------------- -----------------------
ISIN: IE0001827041
------------ ----------- ----------------------------- -----------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- -----------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- -----------------------
Time zone: GMT
------------ ----------- ----------- ---------------- -----------------------
Currency: EUR
Date of Transactions: 29/11/2021
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 43.6123 207,958
------------------------- ----------- ----------------
Number Price Currency Trade Time Trading Venue MatchID
of per Share
Shares (EUR)
460 44.04 EUR 08:11:41 Euronext Dublin (XMSM) 1900252
----------- ----------- ---------------- ----------------------- --------
453 44.15 EUR 08:18:44 Euronext Dublin (XMSM) 1917453
----------- ----------- ---------------- ----------------------- --------
478 44.15 EUR 08:18:44 Euronext Dublin (XMSM) 1917451
----------- ----------- ---------------- ----------------------- --------
500 44.15 EUR 08:18:44 Euronext Dublin (XMSM) 1917449
----------- ----------- ---------------- ----------------------- --------
176 44.15 EUR 08:19:03 Euronext Dublin (XMSM) 1918362
----------- ----------- ---------------- ----------------------- --------
129 44.15 EUR 08:19:03 Euronext Dublin (XMSM) 1918360
----------- ----------- ---------------- ----------------------- --------
156 44.15 EUR 08:19:03 Euronext Dublin (XMSM) 1918358
----------- ----------- ---------------- ----------------------- --------
30 44.15 EUR 08:19:59 Euronext Dublin (XMSM) 1920752
----------- ----------- ---------------- ----------------------- --------
499 44.15 EUR 08:19:59 Euronext Dublin (XMSM) 1920750
----------- ----------- ---------------- ----------------------- --------
542 44.15 EUR 08:24:42 Euronext Dublin (XMSM) 1932266
----------- ----------- ---------------- ----------------------- --------
544 44.15 EUR 08:24:48 Euronext Dublin (XMSM) 1932499
----------- ----------- ---------------- ----------------------- --------
486 44.13 EUR 08:25:23 Euronext Dublin (XMSM) 1933999
----------- ----------- ---------------- ----------------------- --------
462 44.06 EUR 08:28:20 Euronext Dublin (XMSM) 1940384
----------- ----------- ---------------- ----------------------- --------
274 44.10 EUR 08:30:45 Euronext Dublin (XMSM) 1945428
----------- ----------- ---------------- ----------------------- --------
154 44.10 EUR 08:30:45 Euronext Dublin (XMSM) 1945426
----------- ----------- ---------------- ----------------------- --------
116 44.10 EUR 08:30:45 Euronext Dublin (XMSM) 1945424
----------- ----------- ---------------- ----------------------- --------
524 44.15 EUR 08:34:54 Euronext Dublin (XMSM) 1954826
----------- ----------- ---------------- ----------------------- --------
462 44.15 EUR 08:35:42 Euronext Dublin (XMSM) 1956123
----------- ----------- ---------------- ----------------------- --------
543 44.13 EUR 08:37:50 Euronext Dublin (XMSM) 1960603
----------- ----------- ---------------- ----------------------- --------
152 44.08 EUR 08:41:32 Euronext Dublin (XMSM) 1968368
----------- ----------- ---------------- ----------------------- --------
356 44.08 EUR 08:41:32 Euronext Dublin (XMSM) 1968279
----------- ----------- ---------------- ----------------------- --------
166 44.06 EUR 08:43:49 Euronext Dublin (XMSM) 1973821
----------- ----------- ---------------- ----------------------- --------
461 44.07 EUR 08:44:14 Euronext Dublin (XMSM) 1974587
----------- ----------- ---------------- ----------------------- --------
325 44.08 EUR 08:46:24 Euronext Dublin (XMSM) 1978706
----------- ----------- ---------------- ----------------------- --------
175 44.08 EUR 08:46:37 Euronext Dublin (XMSM) 1978972
----------- ----------- ---------------- ----------------------- --------
306 44.01 EUR 08:49:15 Euronext Dublin (XMSM) 1983772
----------- ----------- ---------------- ----------------------- --------
240 44.01 EUR 08:49:15 Euronext Dublin (XMSM) 1983770
----------- ----------- ---------------- ----------------------- --------
488 43.95 EUR 08:51:26 Euronext Dublin (XMSM) 1989924
----------- ----------- ---------------- ----------------------- --------
480 43.90 EUR 08:53:48 Euronext Dublin (XMSM) 1994907
----------- ----------- ---------------- ----------------------- --------
325 43.84 EUR 08:56:29 Euronext Dublin (XMSM) 2000127
----------- ----------- ---------------- ----------------------- --------
147 43.84 EUR 08:56:29 Euronext Dublin (XMSM) 2000129
----------- ----------- ---------------- ----------------------- --------
519 43.88 EUR 08:59:53 Euronext Dublin (XMSM) 2006896
----------- ----------- ---------------- ----------------------- --------
188 43.86 EUR 09:02:13 Euronext Dublin (XMSM) 2013271
----------- ----------- ---------------- ----------------------- --------
10 43.86 EUR 09:02:13 Euronext Dublin (XMSM) 2013269
----------- ----------- ---------------- ----------------------- --------
343 43.86 EUR 09:02:14 Euronext Dublin (XMSM) 2013286
----------- ----------- ---------------- ----------------------- --------
472 43.89 EUR 09:04:02 Euronext Dublin (XMSM) 2016699
----------- ----------- ---------------- ----------------------- --------
554 43.95 EUR 09:06:40 Euronext Dublin (XMSM) 2022170
----------- ----------- ---------------- ----------------------- --------
4 43.88 EUR 09:09:27 Euronext Dublin (XMSM) 2027026
----------- ----------- ---------------- ----------------------- --------
330 43.89 EUR 09:09:50 Euronext Dublin (XMSM) 2027769
----------- ----------- ---------------- ----------------------- --------
151 43.89 EUR 09:09:50 Euronext Dublin (XMSM) 2027771
----------- ----------- ---------------- ----------------------- --------
23 43.89 EUR 09:09:50 Euronext Dublin (XMSM) 2027767
----------- ----------- ---------------- ----------------------- --------
332 43.94 EUR 09:12:57 Euronext Dublin (XMSM) 2032730
----------- ----------- ---------------- ----------------------- --------
161 43.94 EUR 09:12:57 Euronext Dublin (XMSM) 2032728
----------- ----------- ---------------- ----------------------- --------
494 43.91 EUR 09:15:57 Euronext Dublin (XMSM) 2038873
----------- ----------- ---------------- ----------------------- --------
502 43.85 EUR 09:18:51 Euronext Dublin (XMSM) 2043425
----------- ----------- ---------------- ----------------------- --------
492 43.85 EUR 09:21:28 Euronext Dublin (XMSM) 2048006
----------- ----------- ---------------- ----------------------- --------
381 43.84 EUR 09:24:24 Euronext Dublin (XMSM) 2051800
----------- ----------- ---------------- ----------------------- --------
144 43.84 EUR 09:24:24 Euronext Dublin (XMSM) 2051798
----------- ----------- ---------------- ----------------------- --------
546 43.85 EUR 09:28:01 Euronext Dublin (XMSM) 2057240
----------- ----------- ---------------- ----------------------- --------
559 43.86 EUR 09:30:33 Euronext Dublin (XMSM) 2061375
----------- ----------- ---------------- ----------------------- --------
340 43.64 EUR 09:34:34 Euronext Dublin (XMSM) 2069011
----------- ----------- ---------------- ----------------------- --------
186 43.64 EUR 09:34:34 Euronext Dublin (XMSM) 2069009
----------- ----------- ---------------- ----------------------- --------
547 43.67 EUR 09:37:32 Euronext Dublin (XMSM) 2074832
----------- ----------- ---------------- ----------------------- --------
454 43.69 EUR 09:41:54 Euronext Dublin (XMSM) 2082559
----------- ----------- ---------------- ----------------------- --------
481 43.65 EUR 09:45:00 Euronext Dublin (XMSM) 2087071
----------- ----------- ---------------- ----------------------- --------
378 43.70 EUR 09:46:02 Euronext Dublin (XMSM) 2088877
----------- ----------- ---------------- ----------------------- --------
140 43.70 EUR 09:46:02 Euronext Dublin (XMSM) 2088875
----------- ----------- ---------------- ----------------------- --------
323 43.71 EUR 09:47:03 Euronext Dublin (XMSM) 2090707
----------- ----------- ---------------- ----------------------- --------
110 43.71 EUR 09:47:03 Euronext Dublin (XMSM) 2090705
----------- ----------- ---------------- ----------------------- --------
68 43.71 EUR 09:47:03 Euronext Dublin (XMSM) 2090703
----------- ----------- ---------------- ----------------------- --------
335 43.70 EUR 09:47:33 Euronext Dublin (XMSM) 2091661
----------- ----------- ---------------- ----------------------- --------
151 43.70 EUR 09:47:33 Euronext Dublin (XMSM) 2091663
----------- ----------- ---------------- ----------------------- --------
201 43.68 EUR 09:48:03 Euronext Dublin (XMSM) 2092427
----------- ----------- ---------------- ----------------------- --------
511 43.76 EUR 09:50:52 Euronext Dublin (XMSM) 2096960
----------- ----------- ---------------- ----------------------- --------
564 43.75 EUR 09:51:05 Euronext Dublin (XMSM) 2097346
----------- ----------- ---------------- ----------------------- --------
533 43.73 EUR 09:51:30 Euronext Dublin (XMSM) 2098123
----------- ----------- ---------------- ----------------------- --------
514 43.66 EUR 09:53:43 Euronext Dublin (XMSM) 2102414
----------- ----------- ---------------- ----------------------- --------
491 43.66 EUR 09:53:43 Euronext Dublin (XMSM) 2102412
----------- ----------- ---------------- ----------------------- --------
538 43.66 EUR 09:56:27 Euronext Dublin (XMSM) 2107064
----------- ----------- ---------------- ----------------------- --------
564 43.58 EUR 09:58:34 Euronext Dublin (XMSM) 2111063
----------- ----------- ---------------- ----------------------- --------
211 43.60 EUR 10:02:03 Euronext Dublin (XMSM) 2115813
----------- ----------- ---------------- ----------------------- --------
489 43.60 EUR 10:02:03 Euronext Dublin (XMSM) 2115811
----------- ----------- ---------------- ----------------------- --------
154 43.60 EUR 10:02:03 Euronext Dublin (XMSM) 2115815
----------- ----------- ---------------- ----------------------- --------
183 43.60 EUR 10:02:03 Euronext Dublin (XMSM) 2115817
----------- ----------- ---------------- ----------------------- --------
537 43.60 EUR 10:03:19 Euronext Dublin (XMSM) 2116986
----------- ----------- ---------------- ----------------------- --------
72 43.61 EUR 10:05:18 Euronext Dublin (XMSM) 2118992
----------- ----------- ---------------- ----------------------- --------
154 43.61 EUR 10:05:18 Euronext Dublin (XMSM) 2118988
----------- ----------- ---------------- ----------------------- --------
154 43.61 EUR 10:05:18 Euronext Dublin (XMSM) 2118986
----------- ----------- ---------------- ----------------------- --------
154 43.61 EUR 10:05:18 Euronext Dublin (XMSM) 2118990
----------- ----------- ---------------- ----------------------- --------
521 43.61 EUR 10:05:18 Euronext Dublin (XMSM) 2118984
----------- ----------- ---------------- ----------------------- --------
541 43.56 EUR 10:07:38 Euronext Dublin (XMSM) 2121380
----------- ----------- ---------------- ----------------------- --------
244 43.59 EUR 10:09:22 Euronext Dublin (XMSM) 2123062
----------- ----------- ---------------- ----------------------- --------
224 43.59 EUR 10:09:22 Euronext Dublin (XMSM) 2123064
----------- ----------- ---------------- ----------------------- --------
522 43.59 EUR 10:09:22 Euronext Dublin (XMSM) 2123066
----------- ----------- ---------------- ----------------------- --------
268 43.57 EUR 10:11:50 Euronext Dublin (XMSM) 2125627
----------- ----------- ---------------- ----------------------- --------
208 43.57 EUR 10:11:50 Euronext Dublin (XMSM) 2125625
----------- ----------- ---------------- ----------------------- --------
396 43.55 EUR 10:11:52 Euronext Dublin (XMSM) 2125666
----------- ----------- ---------------- ----------------------- --------
165 43.55 EUR 10:11:52 Euronext Dublin (XMSM) 2125664
----------- ----------- ---------------- ----------------------- --------
118 43.52 EUR 10:13:03 Euronext Dublin (XMSM) 2126906
----------- ----------- ---------------- ----------------------- --------
234 43.52 EUR 10:13:03 Euronext Dublin (XMSM) 2126904
----------- ----------- ---------------- ----------------------- --------
121 43.52 EUR 10:13:03 Euronext Dublin (XMSM) 2126902
----------- ----------- ---------------- ----------------------- --------
527 43.54 EUR 10:14:23 Euronext Dublin (XMSM) 2128214
----------- ----------- ---------------- ----------------------- --------
254 43.48 EUR 10:15:24 Euronext Dublin (XMSM) 2129653
----------- ----------- ---------------- ----------------------- --------
202 43.48 EUR 10:15:24 Euronext Dublin (XMSM) 2129655
----------- ----------- ---------------- ----------------------- --------
510 43.59 EUR 10:19:34 Euronext Dublin (XMSM) 2133668
----------- ----------- ---------------- ----------------------- --------
487 43.59 EUR 10:19:34 Euronext Dublin (XMSM) 2133666
----------- ----------- ---------------- ----------------------- --------
484 43.75 EUR 10:22:57 Euronext Dublin (XMSM) 2137243
----------- ----------- ---------------- ----------------------- --------
306 43.74 EUR 10:23:03 Euronext Dublin (XMSM) 2137370
----------- ----------- ---------------- ----------------------- --------
187 43.74 EUR 10:23:03 Euronext Dublin (XMSM) 2137348
----------- ----------- ---------------- ----------------------- --------
248 43.74 EUR 10:24:39 Euronext Dublin (XMSM) 2138848
----------- ----------- ---------------- ----------------------- --------
316 43.74 EUR 10:24:39 Euronext Dublin (XMSM) 2138843
----------- ----------- ---------------- ----------------------- --------
304 43.71 EUR 10:27:26 Euronext Dublin (XMSM) 2141608
----------- ----------- ---------------- ----------------------- --------
198 43.71 EUR 10:27:26 Euronext Dublin (XMSM) 2141610
----------- ----------- ---------------- ----------------------- --------
179 43.69 EUR 10:29:17 Euronext Dublin (XMSM) 2143725
----------- ----------- ---------------- ----------------------- --------
315 43.69 EUR 10:29:17 Euronext Dublin (XMSM) 2143727
----------- ----------- ---------------- ----------------------- --------
555 43.64 EUR 10:30:14 Euronext Dublin (XMSM) 2144830
----------- ----------- ---------------- ----------------------- --------
117 43.63 EUR 10:32:44 Euronext Dublin (XMSM) 2147000
----------- ----------- ---------------- ----------------------- --------
443 43.63 EUR 10:32:44 Euronext Dublin (XMSM) 2146998
----------- ----------- ---------------- ----------------------- --------
39 43.62 EUR 10:36:03 Euronext Dublin (XMSM) 2150522
----------- ----------- ---------------- ----------------------- --------
154 43.62 EUR 10:36:03 Euronext Dublin (XMSM) 2150520
----------- ----------- ---------------- ----------------------- --------
154 43.62 EUR 10:36:03 Euronext Dublin (XMSM) 2150518
----------- ----------- ---------------- ----------------------- --------
154 43.62 EUR 10:36:03 Euronext Dublin (XMSM) 2150516
----------- ----------- ---------------- ----------------------- --------
503 43.62 EUR 10:36:03 Euronext Dublin (XMSM) 2150514
----------- ----------- ---------------- ----------------------- --------
266 43.65 EUR 10:38:23 Euronext Dublin (XMSM) 2153409
----------- ----------- ---------------- ----------------------- --------
102 43.65 EUR 10:38:23 Euronext Dublin (XMSM) 2153411
----------- ----------- ---------------- ----------------------- --------
162 43.65 EUR 10:38:23 Euronext Dublin (XMSM) 2153413
----------- ----------- ---------------- ----------------------- --------
470 43.65 EUR 10:39:33 Euronext Dublin (XMSM) 2154617
----------- ----------- ---------------- ----------------------- --------
329 43.65 EUR 10:41:45 Euronext Dublin (XMSM) 2156635
----------- ----------- ---------------- ----------------------- --------
200 43.65 EUR 10:41:45 Euronext Dublin (XMSM) 2156633
----------- ----------- ---------------- ----------------------- --------
482 43.63 EUR 10:43:13 Euronext Dublin (XMSM) 2158256
----------- ----------- ---------------- ----------------------- --------
290 43.61 EUR 10:45:01 Euronext Dublin (XMSM) 2160391
----------- ----------- ---------------- ----------------------- --------
216 43.61 EUR 10:45:01 Euronext Dublin (XMSM) 2160389
----------- ----------- ---------------- ----------------------- --------
154 43.58 EUR 10:46:42 Euronext Dublin (XMSM) 2162299
----------- ----------- ---------------- ----------------------- --------
154 43.58 EUR 10:46:42 Euronext Dublin (XMSM) 2162301
----------- ----------- ---------------- ----------------------- --------
154 43.58 EUR 10:46:42 Euronext Dublin (XMSM) 2162303
----------- ----------- ---------------- ----------------------- --------
18 43.58 EUR 10:46:42 Euronext Dublin (XMSM) 2162305
----------- ----------- ---------------- ----------------------- --------
474 43.61 EUR 10:48:39 Euronext Dublin (XMSM) 2164126
----------- ----------- ---------------- ----------------------- --------
467 43.56 EUR 10:50:35 Euronext Dublin (XMSM) 2165820
----------- ----------- ---------------- ----------------------- --------
95 43.56 EUR 10:50:56 Euronext Dublin (XMSM) 2166178
----------- ----------- ---------------- ----------------------- --------
54 43.61 EUR 10:52:38 Euronext Dublin (XMSM) 2168223
----------- ----------- ---------------- ----------------------- --------
182 43.61 EUR 10:52:45 Euronext Dublin (XMSM) 2168379
----------- ----------- ---------------- ----------------------- --------
25 43.61 EUR 10:52:45 Euronext Dublin (XMSM) 2168377
----------- ----------- ---------------- ----------------------- --------
107 43.61 EUR 10:53:09 Euronext Dublin (XMSM) 2168778
----------- ----------- ---------------- ----------------------- --------
145 43.61 EUR 10:53:11 Euronext Dublin (XMSM) 2168849
----------- ----------- ---------------- ----------------------- --------
540 43.61 EUR 10:53:11 Euronext Dublin (XMSM) 2168851
----------- ----------- ---------------- ----------------------- --------
47 43.62 EUR 10:54:25 Euronext Dublin (XMSM) 2170173
----------- ----------- ---------------- ----------------------- --------
493 43.64 EUR 10:54:56 Euronext Dublin (XMSM) 2170851
----------- ----------- ---------------- ----------------------- --------
467 43.62 EUR 10:56:27 Euronext Dublin (XMSM) 2172631
----------- ----------- ---------------- ----------------------- --------
560 43.62 EUR 10:56:27 Euronext Dublin (XMSM) 2172629
----------- ----------- ---------------- ----------------------- --------
42 43.56 EUR 10:58:43 Euronext Dublin (XMSM) 2175032
----------- ----------- ---------------- ----------------------- --------
28 43.56 EUR 10:58:47 Euronext Dublin (XMSM) 2175071
----------- ----------- ---------------- ----------------------- --------
533 43.59 EUR 10:59:31 Euronext Dublin (XMSM) 2175654
----------- ----------- ---------------- ----------------------- --------
57 43.68 EUR 11:03:08 Euronext Dublin (XMSM) 2179068
----------- ----------- ---------------- ----------------------- --------
76 43.68 EUR 11:03:08 Euronext Dublin (XMSM) 2179066
----------- ----------- ---------------- ----------------------- --------
3 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179318
----------- ----------- ---------------- ----------------------- --------
61 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179316
----------- ----------- ---------------- ----------------------- --------
71 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179314
----------- ----------- ---------------- ----------------------- --------
488 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179312
----------- ----------- ---------------- ----------------------- --------
89 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179310
----------- ----------- ---------------- ----------------------- --------
224 43.68 EUR 11:03:20 Euronext Dublin (XMSM) 2179306
----------- ----------- ---------------- ----------------------- --------
477 43.75 EUR 11:06:49 Euronext Dublin (XMSM) 2182796
----------- ----------- ---------------- ----------------------- --------
8 43.75 EUR 11:06:49 Euronext Dublin (XMSM) 2182794
----------- ----------- ---------------- ----------------------- --------
482 43.75 EUR 11:06:49 Euronext Dublin (XMSM) 2182792
----------- ----------- ---------------- ----------------------- --------
458 43.78 EUR 11:11:41 Euronext Dublin (XMSM) 2187473
----------- ----------- ---------------- ----------------------- --------
372 43.77 EUR 11:14:45 Euronext Dublin (XMSM) 2190150
----------- ----------- ---------------- ----------------------- --------
116 43.77 EUR 11:14:45 Euronext Dublin (XMSM) 2190152
----------- ----------- ---------------- ----------------------- --------
48 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191151
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191149
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191147
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191145
----------- ----------- ---------------- ----------------------- --------
309 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191143
----------- ----------- ---------------- ----------------------- --------
250 43.75 EUR 11:15:35 Euronext Dublin (XMSM) 2191141
----------- ----------- ---------------- ----------------------- --------
115 43.75 EUR 11:17:57 Euronext Dublin (XMSM) 2193188
----------- ----------- ---------------- ----------------------- --------
392 43.75 EUR 11:17:57 Euronext Dublin (XMSM) 2193186
----------- ----------- ---------------- ----------------------- --------
202 43.74 EUR 11:19:38 Euronext Dublin (XMSM) 2194900
----------- ----------- ---------------- ----------------------- --------
319 43.74 EUR 11:19:38 Euronext Dublin (XMSM) 2194902
----------- ----------- ---------------- ----------------------- --------
471 43.73 EUR 11:20:02 Euronext Dublin (XMSM) 2195295
----------- ----------- ---------------- ----------------------- --------
524 43.75 EUR 11:23:54 Euronext Dublin (XMSM) 2198928
----------- ----------- ---------------- ----------------------- --------
537 43.76 EUR 11:23:54 Euronext Dublin (XMSM) 2198926
----------- ----------- ---------------- ----------------------- --------
545 43.72 EUR 11:26:00 Euronext Dublin (XMSM) 2201344
----------- ----------- ---------------- ----------------------- --------
269 43.66 EUR 11:27:54 Euronext Dublin (XMSM) 2203002
----------- ----------- ---------------- ----------------------- --------
233 43.66 EUR 11:27:54 Euronext Dublin (XMSM) 2203000
----------- ----------- ---------------- ----------------------- --------
467 43.65 EUR 11:29:02 Euronext Dublin (XMSM) 2204015
----------- ----------- ---------------- ----------------------- --------
491 43.69 EUR 11:31:33 Euronext Dublin (XMSM) 2206098
----------- ----------- ---------------- ----------------------- --------
69 43.69 EUR 11:33:50 Euronext Dublin (XMSM) 2207997
----------- ----------- ---------------- ----------------------- --------
463 43.71 EUR 11:37:17 Euronext Dublin (XMSM) 2211527
----------- ----------- ---------------- ----------------------- --------
137 43.71 EUR 11:37:17 Euronext Dublin (XMSM) 2211525
----------- ----------- ---------------- ----------------------- --------
70 43.71 EUR 11:37:17 Euronext Dublin (XMSM) 2211523
----------- ----------- ---------------- ----------------------- --------
19 43.71 EUR 11:37:17 Euronext Dublin (XMSM) 2211529
----------- ----------- ---------------- ----------------------- --------
388 43.71 EUR 11:37:17 Euronext Dublin (XMSM) 2211531
----------- ----------- ---------------- ----------------------- --------
289 43.71 EUR 11:38:52 Euronext Dublin (XMSM) 2213068
----------- ----------- ---------------- ----------------------- --------
218 43.71 EUR 11:38:52 Euronext Dublin (XMSM) 2213066
----------- ----------- ---------------- ----------------------- --------
475 43.70 EUR 11:39:15 Euronext Dublin (XMSM) 2213431
----------- ----------- ---------------- ----------------------- --------
528 43.69 EUR 11:42:11 Euronext Dublin (XMSM) 2215746
----------- ----------- ---------------- ----------------------- --------
3 43.67 EUR 11:43:41 Euronext Dublin (XMSM) 2217234
----------- ----------- ---------------- ----------------------- --------
539 43.67 EUR 11:44:03 Euronext Dublin (XMSM) 2217487
----------- ----------- ---------------- ----------------------- --------
160 43.63 EUR 11:45:47 Euronext Dublin (XMSM) 2219104
----------- ----------- ---------------- ----------------------- --------
173 43.63 EUR 11:45:52 Euronext Dublin (XMSM) 2219150
----------- ----------- ---------------- ----------------------- --------
66 43.63 EUR 11:45:56 Euronext Dublin (XMSM) 2219190
----------- ----------- ---------------- ----------------------- --------
150 43.63 EUR 11:45:56 Euronext Dublin (XMSM) 2219188
----------- ----------- ---------------- ----------------------- --------
126 43.66 EUR 11:48:21 Euronext Dublin (XMSM) 2221118
----------- ----------- ---------------- ----------------------- --------
432 43.66 EUR 11:48:21 Euronext Dublin (XMSM) 2221116
----------- ----------- ---------------- ----------------------- --------
534 43.62 EUR 11:50:44 Euronext Dublin (XMSM) 2223303
----------- ----------- ---------------- ----------------------- --------
521 43.60 EUR 11:51:55 Euronext Dublin (XMSM) 2224406
----------- ----------- ---------------- ----------------------- --------
498 43.63 EUR 11:54:26 Euronext Dublin (XMSM) 2226572
----------- ----------- ---------------- ----------------------- --------
306 43.60 EUR 11:54:33 Euronext Dublin (XMSM) 2226813
----------- ----------- ---------------- ----------------------- --------
175 43.60 EUR 11:54:35 Euronext Dublin (XMSM) 2226859
----------- ----------- ---------------- ----------------------- --------
483 43.64 EUR 11:57:55 Euronext Dublin (XMSM) 2229724
----------- ----------- ---------------- ----------------------- --------
554 43.63 EUR 11:59:10 Euronext Dublin (XMSM) 2230780
----------- ----------- ---------------- ----------------------- --------
565 43.63 EUR 11:59:10 Euronext Dublin (XMSM) 2230778
----------- ----------- ---------------- ----------------------- --------
546 43.56 EUR 12:02:27 Euronext Dublin (XMSM) 2234167
----------- ----------- ---------------- ----------------------- --------
536 43.56 EUR 12:02:27 Euronext Dublin (XMSM) 2234165
----------- ----------- ---------------- ----------------------- --------
501 43.53 EUR 12:03:49 Euronext Dublin (XMSM) 2235565
----------- ----------- ---------------- ----------------------- --------
460 43.49 EUR 12:05:46 Euronext Dublin (XMSM) 2237361
----------- ----------- ---------------- ----------------------- --------
170 43.48 EUR 12:06:46 Euronext Dublin (XMSM) 2238211
----------- ----------- ---------------- ----------------------- --------
153 43.48 EUR 12:06:46 Euronext Dublin (XMSM) 2238215
----------- ----------- ---------------- ----------------------- --------
149 43.48 EUR 12:06:46 Euronext Dublin (XMSM) 2238213
----------- ----------- ---------------- ----------------------- --------
513 43.48 EUR 12:07:36 Euronext Dublin (XMSM) 2239228
----------- ----------- ---------------- ----------------------- --------
138 43.50 EUR 12:10:03 Euronext Dublin (XMSM) 2241749
----------- ----------- ---------------- ----------------------- --------
159 43.50 EUR 12:10:10 Euronext Dublin (XMSM) 2241862
----------- ----------- ---------------- ----------------------- --------
219 43.50 EUR 12:10:12 Euronext Dublin (XMSM) 2241908
----------- ----------- ---------------- ----------------------- --------
183 43.50 EUR 12:10:12 Euronext Dublin (XMSM) 2241906
----------- ----------- ---------------- ----------------------- --------
327 43.50 EUR 12:10:12 Euronext Dublin (XMSM) 2241904
----------- ----------- ---------------- ----------------------- --------
491 43.50 EUR 12:12:41 Euronext Dublin (XMSM) 2243914
----------- ----------- ---------------- ----------------------- --------
504 43.49 EUR 12:12:48 Euronext Dublin (XMSM) 2243972
----------- ----------- ---------------- ----------------------- --------
565 43.44 EUR 12:15:22 Euronext Dublin (XMSM) 2246301
----------- ----------- ---------------- ----------------------- --------
496 43.45 EUR 12:17:26 Euronext Dublin (XMSM) 2248624
----------- ----------- ---------------- ----------------------- --------
542 43.45 EUR 12:17:26 Euronext Dublin (XMSM) 2248626
----------- ----------- ---------------- ----------------------- --------
467 43.56 EUR 12:21:55 Euronext Dublin (XMSM) 2252870
----------- ----------- ---------------- ----------------------- --------
474 43.56 EUR 12:21:55 Euronext Dublin (XMSM) 2252868
----------- ----------- ---------------- ----------------------- --------
469 43.54 EUR 12:24:01 Euronext Dublin (XMSM) 2254814
----------- ----------- ---------------- ----------------------- --------
473 43.53 EUR 12:26:17 Euronext Dublin (XMSM) 2256601
----------- ----------- ---------------- ----------------------- --------
536 43.55 EUR 12:27:08 Euronext Dublin (XMSM) 2257323
----------- ----------- ---------------- ----------------------- --------
507 43.52 EUR 12:28:40 Euronext Dublin (XMSM) 2259093
----------- ----------- ---------------- ----------------------- --------
521 43.56 EUR 12:34:00 Euronext Dublin (XMSM) 2264361
----------- ----------- ---------------- ----------------------- --------
502 43.56 EUR 12:34:00 Euronext Dublin (XMSM) 2264363
----------- ----------- ---------------- ----------------------- --------
558 43.59 EUR 12:37:43 Euronext Dublin (XMSM) 2267703
----------- ----------- ---------------- ----------------------- --------
494 43.59 EUR 12:37:43 Euronext Dublin (XMSM) 2267705
----------- ----------- ---------------- ----------------------- --------
31 43.61 EUR 12:41:00 Euronext Dublin (XMSM) 2271164
----------- ----------- ---------------- ----------------------- --------
196 43.61 EUR 12:41:00 Euronext Dublin (XMSM) 2271162
----------- ----------- ---------------- ----------------------- --------
171 43.61 EUR 12:41:00 Euronext Dublin (XMSM) 2271160
----------- ----------- ---------------- ----------------------- --------
150 43.61 EUR 12:41:00 Euronext Dublin (XMSM) 2271158
----------- ----------- ---------------- ----------------------- --------
500 43.60 EUR 12:41:14 Euronext Dublin (XMSM) 2271428
----------- ----------- ---------------- ----------------------- --------
515 43.60 EUR 12:42:03 Euronext Dublin (XMSM) 2272291
----------- ----------- ---------------- ----------------------- --------
551 43.59 EUR 12:46:12 Euronext Dublin (XMSM) 2276487
----------- ----------- ---------------- ----------------------- --------
550 43.59 EUR 12:46:12 Euronext Dublin (XMSM) 2276485
----------- ----------- ---------------- ----------------------- --------
525 43.59 EUR 12:50:07 Euronext Dublin (XMSM) 2280412
----------- ----------- ---------------- ----------------------- --------
473 43.58 EUR 12:50:09 Euronext Dublin (XMSM) 2280498
----------- ----------- ---------------- ----------------------- --------
538 43.55 EUR 12:51:37 Euronext Dublin (XMSM) 2282201
----------- ----------- ---------------- ----------------------- --------
472 43.59 EUR 12:56:28 Euronext Dublin (XMSM) 2286595
----------- ----------- ---------------- ----------------------- --------
508 43.59 EUR 12:56:28 Euronext Dublin (XMSM) 2286593
----------- ----------- ---------------- ----------------------- --------
505 43.59 EUR 12:56:28 Euronext Dublin (XMSM) 2286591
----------- ----------- ---------------- ----------------------- --------
153 43.61 EUR 12:59:58 Euronext Dublin (XMSM) 2289704
----------- ----------- ---------------- ----------------------- --------
150 43.61 EUR 12:59:58 Euronext Dublin (XMSM) 2289698
----------- ----------- ---------------- ----------------------- --------
2 43.61 EUR 12:59:58 Euronext Dublin (XMSM) 2289696
----------- ----------- ---------------- ----------------------- --------
167 43.61 EUR 12:59:58 Euronext Dublin (XMSM) 2289702
----------- ----------- ---------------- ----------------------- --------
521 43.61 EUR 12:59:58 Euronext Dublin (XMSM) 2289700
----------- ----------- ---------------- ----------------------- --------
514 43.60 EUR 13:01:19 Euronext Dublin (XMSM) 2291259
----------- ----------- ---------------- ----------------------- --------
481 43.61 EUR 13:04:02 Euronext Dublin (XMSM) 2293851
----------- ----------- ---------------- ----------------------- --------
39 43.63 EUR 13:05:04 Euronext Dublin (XMSM) 2294647
----------- ----------- ---------------- ----------------------- --------
31 43.63 EUR 13:05:04 Euronext Dublin (XMSM) 2294645
----------- ----------- ---------------- ----------------------- --------
450 43.63 EUR 13:05:04 Euronext Dublin (XMSM) 2294643
----------- ----------- ---------------- ----------------------- --------
26 43.63 EUR 13:05:04 Euronext Dublin (XMSM) 2294641
----------- ----------- ---------------- ----------------------- --------
528 43.63 EUR 13:07:14 Euronext Dublin (XMSM) 2296731
----------- ----------- ---------------- ----------------------- --------
483 43.61 EUR 13:08:32 Euronext Dublin (XMSM) 2298159
----------- ----------- ---------------- ----------------------- --------
315 43.60 EUR 13:11:36 Euronext Dublin (XMSM) 2301145
----------- ----------- ---------------- ----------------------- --------
150 43.60 EUR 13:11:36 Euronext Dublin (XMSM) 2301141
----------- ----------- ---------------- ----------------------- --------
471 43.60 EUR 13:11:36 Euronext Dublin (XMSM) 2301143
----------- ----------- ---------------- ----------------------- --------
18 43.60 EUR 13:11:36 Euronext Dublin (XMSM) 2301147
----------- ----------- ---------------- ----------------------- --------
57 43.60 EUR 13:11:36 Euronext Dublin (XMSM) 2301149
----------- ----------- ---------------- ----------------------- --------
188 43.60 EUR 13:17:26 Euronext Dublin (XMSM) 2306670
----------- ----------- ---------------- ----------------------- --------
35 43.60 EUR 13:17:26 Euronext Dublin (XMSM) 2306668
----------- ----------- ---------------- ----------------------- --------
427 43.60 EUR 13:17:26 Euronext Dublin (XMSM) 2306672
----------- ----------- ---------------- ----------------------- --------
274 43.60 EUR 13:17:26 Euronext Dublin (XMSM) 2306666
----------- ----------- ---------------- ----------------------- --------
34 43.60 EUR 13:17:26 Euronext Dublin (XMSM) 2306664
----------- ----------- ---------------- ----------------------- --------
52 43.62 EUR 13:20:18 Euronext Dublin (XMSM) 2309382
----------- ----------- ---------------- ----------------------- --------
511 43.62 EUR 13:20:18 Euronext Dublin (XMSM) 2309384
----------- ----------- ---------------- ----------------------- --------
415 43.62 EUR 13:20:18 Euronext Dublin (XMSM) 2309380
----------- ----------- ---------------- ----------------------- --------
358 43.61 EUR 13:20:33 Euronext Dublin (XMSM) 2309829
----------- ----------- ---------------- ----------------------- --------
146 43.61 EUR 13:20:33 Euronext Dublin (XMSM) 2309827
----------- ----------- ---------------- ----------------------- --------
560 43.62 EUR 13:22:03 Euronext Dublin (XMSM) 2311069
----------- ----------- ---------------- ----------------------- --------
75 43.69 EUR 13:26:18 Euronext Dublin (XMSM) 2315890
----------- ----------- ---------------- ----------------------- --------
480 43.69 EUR 13:26:18 Euronext Dublin (XMSM) 2315888
----------- ----------- ---------------- ----------------------- --------
11 43.69 EUR 13:26:18 Euronext Dublin (XMSM) 2315886
----------- ----------- ---------------- ----------------------- --------
212 43.69 EUR 13:26:21 Euronext Dublin (XMSM) 2315947
----------- ----------- ---------------- ----------------------- --------
254 43.69 EUR 13:26:21 Euronext Dublin (XMSM) 2315949
----------- ----------- ---------------- ----------------------- --------
564 43.69 EUR 13:26:21 Euronext Dublin (XMSM) 2315951
----------- ----------- ---------------- ----------------------- --------
470 43.62 EUR 13:30:45 Euronext Dublin (XMSM) 2320726
----------- ----------- ---------------- ----------------------- --------
541 43.62 EUR 13:32:57 Euronext Dublin (XMSM) 2323139
----------- ----------- ---------------- ----------------------- --------
511 43.62 EUR 13:32:57 Euronext Dublin (XMSM) 2323137
----------- ----------- ---------------- ----------------------- --------
196 43.61 EUR 13:32:58 Euronext Dublin (XMSM) 2323146
----------- ----------- ---------------- ----------------------- --------
322 43.61 EUR 13:32:58 Euronext Dublin (XMSM) 2323144
----------- ----------- ---------------- ----------------------- --------
13 43.61 EUR 13:32:58 Euronext Dublin (XMSM) 2323142
----------- ----------- ---------------- ----------------------- --------
470 43.58 EUR 13:35:21 Euronext Dublin (XMSM) 2325834
----------- ----------- ---------------- ----------------------- --------
455 43.58 EUR 13:35:21 Euronext Dublin (XMSM) 2325832
----------- ----------- ---------------- ----------------------- --------
460 43.55 EUR 13:37:19 Euronext Dublin (XMSM) 2328360
----------- ----------- ---------------- ----------------------- --------
481 43.59 EUR 13:39:02 Euronext Dublin (XMSM) 2330449
----------- ----------- ---------------- ----------------------- --------
504 43.60 EUR 13:40:18 Euronext Dublin (XMSM) 2332193
----------- ----------- ---------------- ----------------------- --------
551 43.60 EUR 13:40:18 Euronext Dublin (XMSM) 2332195
----------- ----------- ---------------- ----------------------- --------
354 43.59 EUR 13:40:20 Euronext Dublin (XMSM) 2332262
----------- ----------- ---------------- ----------------------- --------
150 43.59 EUR 13:40:20 Euronext Dublin (XMSM) 2332260
----------- ----------- ---------------- ----------------------- --------
26 43.63 EUR 13:44:13 Euronext Dublin (XMSM) 2337645
----------- ----------- ---------------- ----------------------- --------
180 43.63 EUR 13:44:43 Euronext Dublin (XMSM) 2338166
----------- ----------- ---------------- ----------------------- --------
309 43.63 EUR 13:44:43 Euronext Dublin (XMSM) 2338164
----------- ----------- ---------------- ----------------------- --------
150 43.63 EUR 13:44:43 Euronext Dublin (XMSM) 2338162
----------- ----------- ---------------- ----------------------- --------
192 43.63 EUR 13:44:43 Euronext Dublin (XMSM) 2338160
----------- ----------- ---------------- ----------------------- --------
208 43.63 EUR 13:44:43 Euronext Dublin (XMSM) 2338158
----------- ----------- ---------------- ----------------------- --------
470 43.64 EUR 13:46:53 Euronext Dublin (XMSM) 2340614
----------- ----------- ---------------- ----------------------- --------
76 43.64 EUR 13:46:53 Euronext Dublin (XMSM) 2340616
----------- ----------- ---------------- ----------------------- --------
150 43.64 EUR 13:46:54 Euronext Dublin (XMSM) 2340636
----------- ----------- ---------------- ----------------------- --------
4 43.64 EUR 13:46:54 Euronext Dublin (XMSM) 2340627
----------- ----------- ---------------- ----------------------- --------
555 43.67 EUR 13:48:10 Euronext Dublin (XMSM) 2342335
----------- ----------- ---------------- ----------------------- --------
558 43.65 EUR 13:49:48 Euronext Dublin (XMSM) 2344195
----------- ----------- ---------------- ----------------------- --------
37 43.64 EUR 13:49:58 Euronext Dublin (XMSM) 2344373
----------- ----------- ---------------- ----------------------- --------
458 43.64 EUR 13:49:58 Euronext Dublin (XMSM) 2344371
----------- ----------- ---------------- ----------------------- --------
478 43.66 EUR 13:53:18 Euronext Dublin (XMSM) 2349035
----------- ----------- ---------------- ----------------------- --------
468 43.66 EUR 13:53:18 Euronext Dublin (XMSM) 2349033
----------- ----------- ---------------- ----------------------- --------
437 43.65 EUR 13:56:40 Euronext Dublin (XMSM) 2352921
----------- ----------- ---------------- ----------------------- --------
5 43.65 EUR 13:56:45 Euronext Dublin (XMSM) 2353016
----------- ----------- ---------------- ----------------------- --------
555 43.66 EUR 13:57:04 Euronext Dublin (XMSM) 2353543
----------- ----------- ---------------- ----------------------- --------
43 43.65 EUR 13:57:12 Euronext Dublin (XMSM) 2353793
----------- ----------- ---------------- ----------------------- --------
7 43.68 EUR 13:58:35 Euronext Dublin (XMSM) 2355543
----------- ----------- ---------------- ----------------------- --------
154 43.68 EUR 13:58:35 Euronext Dublin (XMSM) 2355541
----------- ----------- ---------------- ----------------------- --------
154 43.68 EUR 13:58:35 Euronext Dublin (XMSM) 2355539
----------- ----------- ---------------- ----------------------- --------
149 43.68 EUR 13:58:35 Euronext Dublin (XMSM) 2355537
----------- ----------- ---------------- ----------------------- --------
455 43.68 EUR 13:59:14 Euronext Dublin (XMSM) 2356258
----------- ----------- ---------------- ----------------------- --------
510 43.67 EUR 13:59:49 Euronext Dublin (XMSM) 2356883
----------- ----------- ---------------- ----------------------- --------
540 43.69 EUR 14:01:44 Euronext Dublin (XMSM) 2359581
----------- ----------- ---------------- ----------------------- --------
507 43.73 EUR 14:04:39 Euronext Dublin (XMSM) 2363218
----------- ----------- ---------------- ----------------------- --------
499 43.72 EUR 14:04:44 Euronext Dublin (XMSM) 2363351
----------- ----------- ---------------- ----------------------- --------
521 43.71 EUR 14:04:49 Euronext Dublin (XMSM) 2363457
----------- ----------- ---------------- ----------------------- --------
526 43.71 EUR 14:04:49 Euronext Dublin (XMSM) 2363455
----------- ----------- ---------------- ----------------------- --------
523 43.71 EUR 14:06:56 Euronext Dublin (XMSM) 2366270
----------- ----------- ---------------- ----------------------- --------
181 43.68 EUR 14:07:39 Euronext Dublin (XMSM) 2367286
----------- ----------- ---------------- ----------------------- --------
364 43.68 EUR 14:07:45 Euronext Dublin (XMSM) 2367404
----------- ----------- ---------------- ----------------------- --------
299 43.68 EUR 14:08:55 Euronext Dublin (XMSM) 2368969
----------- ----------- ---------------- ----------------------- --------
154 43.68 EUR 14:08:55 Euronext Dublin (XMSM) 2368967
----------- ----------- ---------------- ----------------------- --------
51 43.68 EUR 14:08:55 Euronext Dublin (XMSM) 2368965
----------- ----------- ---------------- ----------------------- --------
475 43.68 EUR 14:12:14 Euronext Dublin (XMSM) 2373498
----------- ----------- ---------------- ----------------------- --------
503 43.67 EUR 14:12:24 Euronext Dublin (XMSM) 2373780
----------- ----------- ---------------- ----------------------- --------
39 43.69 EUR 14:13:19 Euronext Dublin (XMSM) 2374987
----------- ----------- ---------------- ----------------------- --------
154 43.69 EUR 14:13:19 Euronext Dublin (XMSM) 2374985
----------- ----------- ---------------- ----------------------- --------
347 43.69 EUR 14:13:19 Euronext Dublin (XMSM) 2374983
----------- ----------- ---------------- ----------------------- --------
170 43.70 EUR 14:14:30 Euronext Dublin (XMSM) 2376996
----------- ----------- ---------------- ----------------------- --------
327 43.70 EUR 14:14:30 Euronext Dublin (XMSM) 2376994
----------- ----------- ---------------- ----------------------- --------
475 43.74 EUR 14:16:59 Euronext Dublin (XMSM) 2380657
----------- ----------- ---------------- ----------------------- --------
86 43.74 EUR 14:16:59 Euronext Dublin (XMSM) 2380655
----------- ----------- ---------------- ----------------------- --------
531 43.74 EUR 14:16:59 Euronext Dublin (XMSM) 2380653
----------- ----------- ---------------- ----------------------- --------
136 43.74 EUR 14:18:35 Euronext Dublin (XMSM) 2382908
----------- ----------- ---------------- ----------------------- --------
174 43.74 EUR 14:18:35 Euronext Dublin (XMSM) 2382906
----------- ----------- ---------------- ----------------------- --------
150 43.74 EUR 14:18:35 Euronext Dublin (XMSM) 2382910
----------- ----------- ---------------- ----------------------- --------
104 43.74 EUR 14:18:35 Euronext Dublin (XMSM) 2382912
----------- ----------- ---------------- ----------------------- --------
469 43.75 EUR 14:20:32 Euronext Dublin (XMSM) 2385778
----------- ----------- ---------------- ----------------------- --------
141 43.73 EUR 14:21:03 Euronext Dublin (XMSM) 2386642
----------- ----------- ---------------- ----------------------- --------
420 43.73 EUR 14:21:03 Euronext Dublin (XMSM) 2386640
----------- ----------- ---------------- ----------------------- --------
175 43.74 EUR 14:23:39 Euronext Dublin (XMSM) 2390783
----------- ----------- ---------------- ----------------------- --------
364 43.74 EUR 14:23:39 Euronext Dublin (XMSM) 2390781
----------- ----------- ---------------- ----------------------- --------
259 43.79 EUR 14:25:42 Euronext Dublin (XMSM) 2394588
----------- ----------- ---------------- ----------------------- --------
268 43.79 EUR 14:25:42 Euronext Dublin (XMSM) 2394590
----------- ----------- ---------------- ----------------------- --------
462 43.79 EUR 14:27:20 Euronext Dublin (XMSM) 2397197
----------- ----------- ---------------- ----------------------- --------
529 43.79 EUR 14:29:43 Euronext Dublin (XMSM) 2400855
----------- ----------- ---------------- ----------------------- --------
402 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409605
----------- ----------- ---------------- ----------------------- --------
58 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409603
----------- ----------- ---------------- ----------------------- --------
207 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409601
----------- ----------- ---------------- ----------------------- --------
307 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409599
----------- ----------- ---------------- ----------------------- --------
78 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409597
----------- ----------- ---------------- ----------------------- --------
185 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409595
----------- ----------- ---------------- ----------------------- --------
67 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409590
----------- ----------- ---------------- ----------------------- --------
150 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409588
----------- ----------- ---------------- ----------------------- --------
3 43.75 EUR 14:30:09 Euronext Dublin (XMSM) 2409585
----------- ----------- ---------------- ----------------------- --------
381 43.78 EUR 14:30:38 Euronext Dublin (XMSM) 2411862
----------- ----------- ---------------- ----------------------- --------
147 43.78 EUR 14:30:38 Euronext Dublin (XMSM) 2411864
----------- ----------- ---------------- ----------------------- --------
340 43.78 EUR 14:31:16 Euronext Dublin (XMSM) 2414199
----------- ----------- ---------------- ----------------------- --------
150 43.78 EUR 14:31:16 Euronext Dublin (XMSM) 2414197
----------- ----------- ---------------- ----------------------- --------
527 43.77 EUR 14:31:46 Euronext Dublin (XMSM) 2416027
----------- ----------- ---------------- ----------------------- --------
498 43.76 EUR 14:32:48 Euronext Dublin (XMSM) 2419582
----------- ----------- ---------------- ----------------------- --------
8 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420132
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420130
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420128
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420126
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420124
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420122
----------- ----------- ---------------- ----------------------- --------
291 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420118
----------- ----------- ---------------- ----------------------- --------
460 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420120
----------- ----------- ---------------- ----------------------- --------
220 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420116
----------- ----------- ---------------- ----------------------- --------
559 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420114
----------- ----------- ---------------- ----------------------- --------
535 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420112
----------- ----------- ---------------- ----------------------- --------
500 43.75 EUR 14:32:50 Euronext Dublin (XMSM) 2420110
----------- ----------- ---------------- ----------------------- --------
501 43.79 EUR 14:33:56 Euronext Dublin (XMSM) 2423950
----------- ----------- ---------------- ----------------------- --------
552 43.75 EUR 14:34:23 Euronext Dublin (XMSM) 2425086
----------- ----------- ---------------- ----------------------- --------
545 43.75 EUR 14:34:23 Euronext Dublin (XMSM) 2425084
----------- ----------- ---------------- ----------------------- --------
116 43.70 EUR 14:34:51 Euronext Dublin (XMSM) 2426598
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 14:34:51 Euronext Dublin (XMSM) 2426596
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 14:34:51 Euronext Dublin (XMSM) 2426594
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 14:34:51 Euronext Dublin (XMSM) 2426592
----------- ----------- ---------------- ----------------------- --------
470 43.74 EUR 14:34:51 Euronext Dublin (XMSM) 2426590
----------- ----------- ---------------- ----------------------- --------
14 43.68 EUR 14:34:52 Euronext Dublin (XMSM) 2426629
----------- ----------- ---------------- ----------------------- --------
487 43.68 EUR 14:34:52 Euronext Dublin (XMSM) 2426627
----------- ----------- ---------------- ----------------------- --------
313 43.69 EUR 14:34:52 Euronext Dublin (XMSM) 2426624
----------- ----------- ---------------- ----------------------- --------
150 43.69 EUR 14:34:52 Euronext Dublin (XMSM) 2426622
----------- ----------- ---------------- ----------------------- --------
465 43.79 EUR 14:36:32 Euronext Dublin (XMSM) 2432017
----------- ----------- ---------------- ----------------------- --------
173 43.77 EUR 14:36:51 Euronext Dublin (XMSM) 2432842
----------- ----------- ---------------- ----------------------- --------
169 43.77 EUR 14:36:52 Euronext Dublin (XMSM) 2432922
----------- ----------- ---------------- ----------------------- --------
202 43.77 EUR 14:36:52 Euronext Dublin (XMSM) 2432920
----------- ----------- ---------------- ----------------------- --------
456 43.77 EUR 14:38:38 Euronext Dublin (XMSM) 2436851
----------- ----------- ---------------- ----------------------- --------
501 43.75 EUR 14:39:22 Euronext Dublin (XMSM) 2438701
----------- ----------- ---------------- ----------------------- --------
503 43.75 EUR 14:39:22 Euronext Dublin (XMSM) 2438699
----------- ----------- ---------------- ----------------------- --------
553 43.76 EUR 14:40:07 Euronext Dublin (XMSM) 2440577
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440614
----------- ----------- ---------------- ----------------------- --------
150 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440612
----------- ----------- ---------------- ----------------------- --------
154 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440616
----------- ----------- ---------------- ----------------------- --------
6 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440618
----------- ----------- ---------------- ----------------------- --------
563 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440610
----------- ----------- ---------------- ----------------------- --------
331 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440608
----------- ----------- ---------------- ----------------------- --------
150 43.75 EUR 14:40:08 Euronext Dublin (XMSM) 2440593
----------- ----------- ---------------- ----------------------- --------
499 43.78 EUR 14:41:41 Euronext Dublin (XMSM) 2444614
----------- ----------- ---------------- ----------------------- --------
150 43.79 EUR 14:42:42 Euronext Dublin (XMSM) 2447475
----------- ----------- ---------------- ----------------------- --------
309 43.79 EUR 14:42:43 Euronext Dublin (XMSM) 2447548
----------- ----------- ---------------- ----------------------- --------
16 43.75 EUR 14:43:14 Euronext Dublin (XMSM) 2449011
----------- ----------- ---------------- ----------------------- --------
72 43.75 EUR 14:43:14 Euronext Dublin (XMSM) 2449013
----------- ----------- ---------------- ----------------------- --------
232 43.75 EUR 14:43:14 Euronext Dublin (XMSM) 2449009
----------- ----------- ---------------- ----------------------- --------
458 43.75 EUR 14:43:14 Euronext Dublin (XMSM) 2449005
----------- ----------- ---------------- ----------------------- --------
161 43.75 EUR 14:43:14 Euronext Dublin (XMSM) 2449007
----------- ----------- ---------------- ----------------------- --------
23 43.75 EUR 14:44:03 Euronext Dublin (XMSM) 2450977
----------- ----------- ---------------- ----------------------- --------
479 43.75 EUR 14:44:03 Euronext Dublin (XMSM) 2450975
----------- ----------- ---------------- ----------------------- --------
358 43.75 EUR 14:44:03 Euronext Dublin (XMSM) 2450973
----------- ----------- ---------------- ----------------------- --------
46 43.75 EUR 14:44:03 Euronext Dublin (XMSM) 2450971
----------- ----------- ---------------- ----------------------- --------
100 43.75 EUR 14:44:03 Euronext Dublin (XMSM) 2450969
----------- ----------- ---------------- ----------------------- --------
484 43.75 EUR 14:44:04 Euronext Dublin (XMSM) 2450988
----------- ----------- ---------------- ----------------------- --------
446 43.76 EUR 14:45:13 Euronext Dublin (XMSM) 2453823
----------- ----------- ---------------- ----------------------- --------
19 43.76 EUR 14:45:13 Euronext Dublin (XMSM) 2453821
----------- ----------- ---------------- ----------------------- --------
150 43.75 EUR 14:45:46 Euronext Dublin (XMSM) 2455463
----------- ----------- ---------------- ----------------------- --------
397 43.75 EUR 14:45:46 Euronext Dublin (XMSM) 2455465
----------- ----------- ---------------- ----------------------- --------
463 43.73 EUR 14:46:03 Euronext Dublin (XMSM) 2456478
----------- ----------- ---------------- ----------------------- --------
504 43.69 EUR 14:46:51 Euronext Dublin (XMSM) 2459035
----------- ----------- ---------------- ----------------------- --------
502 43.68 EUR 14:47:03 Euronext Dublin (XMSM) 2459684
----------- ----------- ---------------- ----------------------- --------
33 43.67 EUR 14:48:38 Euronext Dublin (XMSM) 2464585
----------- ----------- ---------------- ----------------------- --------
464 43.67 EUR 14:48:38 Euronext Dublin (XMSM) 2464583
----------- ----------- ---------------- ----------------------- --------
519 43.67 EUR 14:48:38 Euronext Dublin (XMSM) 2464581
----------- ----------- ---------------- ----------------------- --------
562 43.66 EUR 14:49:57 Euronext Dublin (XMSM) 2468667
----------- ----------- ---------------- ----------------------- --------
543 43.63 EUR 14:49:58 Euronext Dublin (XMSM) 2469096
----------- ----------- ---------------- ----------------------- --------
37 43.65 EUR 14:49:58 Euronext Dublin (XMSM) 2468959
----------- ----------- ---------------- ----------------------- --------
499 43.65 EUR 14:49:58 Euronext Dublin (XMSM) 2468953
----------- ----------- ---------------- ----------------------- --------
504 43.65 EUR 14:51:10 Euronext Dublin (XMSM) 2474667
----------- ----------- ---------------- ----------------------- --------
487 43.63 EUR 14:51:33 Euronext Dublin (XMSM) 2475803
----------- ----------- ---------------- ----------------------- --------
463 43.61 EUR 14:51:51 Euronext Dublin (XMSM) 2476720
----------- ----------- ---------------- ----------------------- --------
113 43.58 EUR 14:52:04 Euronext Dublin (XMSM) 2477571
----------- ----------- ---------------- ----------------------- --------
398 43.58 EUR 14:52:04 Euronext Dublin (XMSM) 2477569
----------- ----------- ---------------- ----------------------- --------
368 43.59 EUR 14:53:44 Euronext Dublin (XMSM) 2481714
----------- ----------- ---------------- ----------------------- --------
371 43.60 EUR 14:54:09 Euronext Dublin (XMSM) 2482791
----------- ----------- ---------------- ----------------------- --------
292 43.57 EUR 14:54:52 Euronext Dublin (XMSM) 2484392
----------- ----------- ---------------- ----------------------- --------
150 43.57 EUR 14:54:52 Euronext Dublin (XMSM) 2484390
----------- ----------- ---------------- ----------------------- --------
94 43.57 EUR 14:54:52 Euronext Dublin (XMSM) 2484388
----------- ----------- ---------------- ----------------------- --------
77 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484380
----------- ----------- ---------------- ----------------------- --------
119 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484376
----------- ----------- ---------------- ----------------------- --------
143 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484378
----------- ----------- ---------------- ----------------------- --------
349 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484382
----------- ----------- ---------------- ----------------------- --------
154 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484384
----------- ----------- ---------------- ----------------------- --------
285 43.59 EUR 14:54:52 Euronext Dublin (XMSM) 2484386
----------- ----------- ---------------- ----------------------- --------
478 43.55 EUR 14:55:08 Euronext Dublin (XMSM) 2485222
----------- ----------- ---------------- ----------------------- --------
458 43.58 EUR 14:55:59 Euronext Dublin (XMSM) 2488012
----------- ----------- ---------------- ----------------------- --------
264 43.58 EUR 14:55:59 Euronext Dublin (XMSM) 2488010
----------- ----------- ---------------- ----------------------- --------
193 43.58 EUR 14:55:59 Euronext Dublin (XMSM) 2488014
----------- ----------- ---------------- ----------------------- --------
559 43.55 EUR 14:57:11 Euronext Dublin (XMSM) 2492027
----------- ----------- ---------------- ----------------------- --------
477 43.55 EUR 14:57:11 Euronext Dublin (XMSM) 2492029
----------- ----------- ---------------- ----------------------- --------
50 43.54 EUR 14:58:01 Euronext Dublin (XMSM) 2494089
----------- ----------- ---------------- ----------------------- --------
58 43.54 EUR 14:58:01 Euronext Dublin (XMSM) 2494087
----------- ----------- ---------------- ----------------------- --------
164 43.54 EUR 14:58:01 Euronext Dublin (XMSM) 2494085
----------- ----------- ---------------- ----------------------- --------
247 43.54 EUR 14:58:01 Euronext Dublin (XMSM) 2494083
----------- ----------- ---------------- ----------------------- --------
510 43.57 EUR 14:59:11 Euronext Dublin (XMSM) 2496297
----------- ----------- ---------------- ----------------------- --------
44 43.59 EUR 14:59:50 Euronext Dublin (XMSM) 2498000
----------- ----------- ---------------- ----------------------- --------
426 43.59 EUR 14:59:50 Euronext Dublin (XMSM) 2497998
----------- ----------- ---------------- ----------------------- --------
494 43.62 EUR 15:00:44 Euronext Dublin (XMSM) 2501302
----------- ----------- ---------------- ----------------------- --------
31 43.62 EUR 15:00:44 Euronext Dublin (XMSM) 2501304
----------- ----------- ---------------- ----------------------- --------
493 43.62 EUR 15:00:44 Euronext Dublin (XMSM) 2501300
----------- ----------- ---------------- ----------------------- --------
474 43.60 EUR 15:01:37 Euronext Dublin (XMSM) 2503340
----------- ----------- ---------------- ----------------------- --------
508 43.60 EUR 15:01:37 Euronext Dublin (XMSM) 2503338
----------- ----------- ---------------- ----------------------- --------
455 43.62 EUR 15:03:04 Euronext Dublin (XMSM) 2506865
----------- ----------- ---------------- ----------------------- --------
80 43.62 EUR 15:03:04 Euronext Dublin (XMSM) 2506863
----------- ----------- ---------------- ----------------------- --------
463 43.62 EUR 15:03:04 Euronext Dublin (XMSM) 2506861
----------- ----------- ---------------- ----------------------- --------
154 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509589
----------- ----------- ---------------- ----------------------- --------
154 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509587
----------- ----------- ---------------- ----------------------- --------
154 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509591
----------- ----------- ---------------- ----------------------- --------
89 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509593
----------- ----------- ---------------- ----------------------- --------
287 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509585
----------- ----------- ---------------- ----------------------- --------
275 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509583
----------- ----------- ---------------- ----------------------- --------
465 43.57 EUR 15:04:25 Euronext Dublin (XMSM) 2509581
----------- ----------- ---------------- ----------------------- --------
116 43.57 EUR 15:05:56 Euronext Dublin (XMSM) 2513679
----------- ----------- ---------------- ----------------------- --------
433 43.57 EUR 15:05:56 Euronext Dublin (XMSM) 2513677
----------- ----------- ---------------- ----------------------- --------
497 43.57 EUR 15:05:56 Euronext Dublin (XMSM) 2513674
----------- ----------- ---------------- ----------------------- --------
488 43.57 EUR 15:06:55 Euronext Dublin (XMSM) 2515579
----------- ----------- ---------------- ----------------------- --------
77 43.57 EUR 15:06:55 Euronext Dublin (XMSM) 2515577
----------- ----------- ---------------- ----------------------- --------
378 43.57 EUR 15:06:55 Euronext Dublin (XMSM) 2515575
----------- ----------- ---------------- ----------------------- --------
80 43.57 EUR 15:06:55 Euronext Dublin (XMSM) 2515573
----------- ----------- ---------------- ----------------------- --------
553 43.50 EUR 15:07:58 Euronext Dublin (XMSM) 2517604
----------- ----------- ---------------- ----------------------- --------
2 43.48 EUR 15:08:24 Euronext Dublin (XMSM) 2518512
----------- ----------- ---------------- ----------------------- --------
23 43.48 EUR 15:08:24 Euronext Dublin (XMSM) 2518510
----------- ----------- ---------------- ----------------------- --------
468 43.48 EUR 15:08:28 Euronext Dublin (XMSM) 2518628
----------- ----------- ---------------- ----------------------- --------
47 43.48 EUR 15:08:28 Euronext Dublin (XMSM) 2518626
----------- ----------- ---------------- ----------------------- --------
202 43.46 EUR 15:09:15 Euronext Dublin (XMSM) 2520314
----------- ----------- ---------------- ----------------------- --------
320 43.47 EUR 15:09:38 Euronext Dublin (XMSM) 2520984
----------- ----------- ---------------- ----------------------- --------
174 43.47 EUR 15:09:38 Euronext Dublin (XMSM) 2520982
----------- ----------- ---------------- ----------------------- --------
336 43.52 EUR 15:11:03 Euronext Dublin (XMSM) 2524127
----------- ----------- ---------------- ----------------------- --------
220 43.52 EUR 15:11:03 Euronext Dublin (XMSM) 2524123
----------- ----------- ---------------- ----------------------- --------
558 43.52 EUR 15:11:03 Euronext Dublin (XMSM) 2524125
----------- ----------- ---------------- ----------------------- --------
14 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526242
----------- ----------- ---------------- ----------------------- --------
36 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526240
----------- ----------- ---------------- ----------------------- --------
14 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526238
----------- ----------- ---------------- ----------------------- --------
162 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526236
----------- ----------- ---------------- ----------------------- --------
327 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526232
----------- ----------- ---------------- ----------------------- --------
537 43.56 EUR 15:12:09 Euronext Dublin (XMSM) 2526229
----------- ----------- ---------------- ----------------------- --------
489 43.54 EUR 15:13:31 Euronext Dublin (XMSM) 2529658
----------- ----------- ---------------- ----------------------- --------
523 43.53 EUR 15:13:47 Euronext Dublin (XMSM) 2530254
----------- ----------- ---------------- ----------------------- --------
462 43.56 EUR 15:15:01 Euronext Dublin (XMSM) 2533264
----------- ----------- ---------------- ----------------------- --------
509 43.57 EUR 15:15:01 Euronext Dublin (XMSM) 2533250
----------- ----------- ---------------- ----------------------- --------
457 43.62 EUR 15:15:53 Euronext Dublin (XMSM) 2535459
----------- ----------- ---------------- ----------------------- --------
460 43.60 EUR 15:16:26 Euronext Dublin (XMSM) 2536939
----------- ----------- ---------------- ----------------------- --------
460 43.56 EUR 15:17:19 Euronext Dublin (XMSM) 2539052
----------- ----------- ---------------- ----------------------- --------
529 43.59 EUR 15:18:06 Euronext Dublin (XMSM) 2540609
----------- ----------- ---------------- ----------------------- --------
330 43.59 EUR 15:18:06 Euronext Dublin (XMSM) 2540607
----------- ----------- ---------------- ----------------------- --------
160 43.59 EUR 15:18:06 Euronext Dublin (XMSM) 2540605
----------- ----------- ---------------- ----------------------- --------
208 43.60 EUR 15:19:36 Euronext Dublin (XMSM) 2543598
----------- ----------- ---------------- ----------------------- --------
476 43.60 EUR 15:19:36 Euronext Dublin (XMSM) 2543596
----------- ----------- ---------------- ----------------------- --------
251 43.60 EUR 15:19:36 Euronext Dublin (XMSM) 2543594
----------- ----------- ---------------- ----------------------- --------
154 43.64 EUR 15:21:25 Euronext Dublin (XMSM) 2547507
----------- ----------- ---------------- ----------------------- --------
154 43.64 EUR 15:21:25 Euronext Dublin (XMSM) 2547505
----------- ----------- ---------------- ----------------------- --------
154 43.64 EUR 15:21:25 Euronext Dublin (XMSM) 2547509
----------- ----------- ---------------- ----------------------- --------
81 43.64 EUR 15:21:25 Euronext Dublin (XMSM) 2547511
----------- ----------- ---------------- ----------------------- --------
508 43.63 EUR 15:21:56 Euronext Dublin (XMSM) 2548330
----------- ----------- ---------------- ----------------------- --------
398 43.62 EUR 15:22:12 Euronext Dublin (XMSM) 2548950
----------- ----------- ---------------- ----------------------- --------
158 43.62 EUR 15:22:12 Euronext Dublin (XMSM) 2548948
----------- ----------- ---------------- ----------------------- --------
346 43.61 EUR 15:22:25 Euronext Dublin (XMSM) 2549305
----------- ----------- ---------------- ----------------------- --------
76 43.61 EUR 15:22:25 Euronext Dublin (XMSM) 2549303
----------- ----------- ---------------- ----------------------- --------
40 43.61 EUR 15:22:25 Euronext Dublin (XMSM) 2549301
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 15:25:01 Euronext Dublin (XMSM) 2554849
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 15:25:01 Euronext Dublin (XMSM) 2554851
----------- ----------- ---------------- ----------------------- --------
87 43.70 EUR 15:25:01 Euronext Dublin (XMSM) 2554855
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 15:25:01 Euronext Dublin (XMSM) 2554853
----------- ----------- ---------------- ----------------------- --------
467 43.69 EUR 15:25:02 Euronext Dublin (XMSM) 2554862
----------- ----------- ---------------- ----------------------- --------
94 43.69 EUR 15:25:02 Euronext Dublin (XMSM) 2554860
----------- ----------- ---------------- ----------------------- --------
257 43.70 EUR 15:25:42 Euronext Dublin (XMSM) 2556915
----------- ----------- ---------------- ----------------------- --------
373 43.70 EUR 15:25:42 Euronext Dublin (XMSM) 2556913
----------- ----------- ---------------- ----------------------- --------
267 43.70 EUR 15:25:42 Euronext Dublin (XMSM) 2556909
----------- ----------- ---------------- ----------------------- --------
84 43.70 EUR 15:25:42 Euronext Dublin (XMSM) 2556905
----------- ----------- ---------------- ----------------------- --------
524 43.69 EUR 15:25:46 Euronext Dublin (XMSM) 2557043
----------- ----------- ---------------- ----------------------- --------
337 43.60 EUR 15:27:22 Euronext Dublin (XMSM) 2560426
----------- ----------- ---------------- ----------------------- --------
150 43.60 EUR 15:27:22 Euronext Dublin (XMSM) 2560424
----------- ----------- ---------------- ----------------------- --------
442 43.60 EUR 15:27:22 Euronext Dublin (XMSM) 2560428
----------- ----------- ---------------- ----------------------- --------
42 43.60 EUR 15:27:22 Euronext Dublin (XMSM) 2560430
----------- ----------- ---------------- ----------------------- --------
471 43.52 EUR 15:28:20 Euronext Dublin (XMSM) 2563505
----------- ----------- ---------------- ----------------------- --------
471 43.50 EUR 15:29:02 Euronext Dublin (XMSM) 2565011
----------- ----------- ---------------- ----------------------- --------
450 43.48 EUR 15:29:18 Euronext Dublin (XMSM) 2565565
----------- ----------- ---------------- ----------------------- --------
49 43.48 EUR 15:29:18 Euronext Dublin (XMSM) 2565563
----------- ----------- ---------------- ----------------------- --------
419 43.46 EUR 15:30:50 Euronext Dublin (XMSM) 2568748
----------- ----------- ---------------- ----------------------- --------
57 43.46 EUR 15:30:50 Euronext Dublin (XMSM) 2568746
----------- ----------- ---------------- ----------------------- --------
467 43.45 EUR 15:30:54 Euronext Dublin (XMSM) 2568921
----------- ----------- ---------------- ----------------------- --------
87 43.45 EUR 15:30:54 Euronext Dublin (XMSM) 2568919
----------- ----------- ---------------- ----------------------- --------
530 43.39 EUR 15:31:38 Euronext Dublin (XMSM) 2570499
----------- ----------- ---------------- ----------------------- --------
481 43.40 EUR 15:32:33 Euronext Dublin (XMSM) 2572566
----------- ----------- ---------------- ----------------------- --------
288 43.42 EUR 15:34:18 Euronext Dublin (XMSM) 2576107
----------- ----------- ---------------- ----------------------- --------
186 43.42 EUR 15:34:18 Euronext Dublin (XMSM) 2576105
----------- ----------- ---------------- ----------------------- --------
110 43.42 EUR 15:34:18 Euronext Dublin (XMSM) 2576103
----------- ----------- ---------------- ----------------------- --------
535 43.42 EUR 15:34:18 Euronext Dublin (XMSM) 2576101
----------- ----------- ---------------- ----------------------- --------
488 43.47 EUR 15:36:06 Euronext Dublin (XMSM) 2579939
----------- ----------- ---------------- ----------------------- --------
512 43.45 EUR 15:36:07 Euronext Dublin (XMSM) 2579958
----------- ----------- ---------------- ----------------------- --------
245 43.44 EUR 15:36:15 Euronext Dublin (XMSM) 2580208
----------- ----------- ---------------- ----------------------- --------
253 43.44 EUR 15:36:15 Euronext Dublin (XMSM) 2580210
----------- ----------- ---------------- ----------------------- --------
474 43.44 EUR 15:36:15 Euronext Dublin (XMSM) 2580212
----------- ----------- ---------------- ----------------------- --------
551 43.40 EUR 15:37:04 Euronext Dublin (XMSM) 2582040
----------- ----------- ---------------- ----------------------- --------
103 43.39 EUR 15:38:21 Euronext Dublin (XMSM) 2584903
----------- ----------- ---------------- ----------------------- --------
532 43.38 EUR 15:38:28 Euronext Dublin (XMSM) 2585062
----------- ----------- ---------------- ----------------------- --------
538 43.37 EUR 15:38:32 Euronext Dublin (XMSM) 2585240
----------- ----------- ---------------- ----------------------- --------
13 43.37 EUR 15:38:32 Euronext Dublin (XMSM) 2585238
----------- ----------- ---------------- ----------------------- --------
210 43.36 EUR 15:40:03 Euronext Dublin (XMSM) 2588271
----------- ----------- ---------------- ----------------------- --------
341 43.36 EUR 15:40:03 Euronext Dublin (XMSM) 2588269
----------- ----------- ---------------- ----------------------- --------
553 43.36 EUR 15:40:03 Euronext Dublin (XMSM) 2588267
----------- ----------- ---------------- ----------------------- --------
155 43.29 EUR 15:42:03 Euronext Dublin (XMSM) 2592233
----------- ----------- ---------------- ----------------------- --------
488 43.29 EUR 15:42:03 Euronext Dublin (XMSM) 2592231
----------- ----------- ---------------- ----------------------- --------
304 43.29 EUR 15:42:03 Euronext Dublin (XMSM) 2592229
----------- ----------- ---------------- ----------------------- --------
429 43.29 EUR 15:43:18 Euronext Dublin (XMSM) 2594385
----------- ----------- ---------------- ----------------------- --------
45 43.29 EUR 15:43:18 Euronext Dublin (XMSM) 2594382
----------- ----------- ---------------- ----------------------- --------
558 43.28 EUR 15:43:19 Euronext Dublin (XMSM) 2594441
----------- ----------- ---------------- ----------------------- --------
140 43.26 EUR 15:44:24 Euronext Dublin (XMSM) 2597078
----------- ----------- ---------------- ----------------------- --------
389 43.26 EUR 15:44:24 Euronext Dublin (XMSM) 2597076
----------- ----------- ---------------- ----------------------- --------
499 43.27 EUR 15:45:22 Euronext Dublin (XMSM) 2598727
----------- ----------- ---------------- ----------------------- --------
198 43.26 EUR 15:46:45 Euronext Dublin (XMSM) 2601339
----------- ----------- ---------------- ----------------------- --------
529 43.26 EUR 15:46:45 Euronext Dublin (XMSM) 2601337
----------- ----------- ---------------- ----------------------- --------
181 43.26 EUR 15:46:45 Euronext Dublin (XMSM) 2601343
----------- ----------- ---------------- ----------------------- --------
91 43.26 EUR 15:46:45 Euronext Dublin (XMSM) 2601341
----------- ----------- ---------------- ----------------------- --------
496 43.23 EUR 15:47:35 Euronext Dublin (XMSM) 2603064
----------- ----------- ---------------- ----------------------- --------
70 43.23 EUR 15:47:35 Euronext Dublin (XMSM) 2603062
----------- ----------- ---------------- ----------------------- --------
497 43.24 EUR 15:48:02 Euronext Dublin (XMSM) 2603923
----------- ----------- ---------------- ----------------------- --------
483 43.20 EUR 15:49:01 Euronext Dublin (XMSM) 2606422
----------- ----------- ---------------- ----------------------- --------
532 43.15 EUR 15:49:53 Euronext Dublin (XMSM) 2608439
----------- ----------- ---------------- ----------------------- --------
496 43.14 EUR 15:51:04 Euronext Dublin (XMSM) 2611470
----------- ----------- ---------------- ----------------------- --------
287 43.24 EUR 15:52:35 Euronext Dublin (XMSM) 2615191
----------- ----------- ---------------- ----------------------- --------
277 43.24 EUR 15:52:36 Euronext Dublin (XMSM) 2615264
----------- ----------- ---------------- ----------------------- --------
196 43.24 EUR 15:52:36 Euronext Dublin (XMSM) 2615266
----------- ----------- ---------------- ----------------------- --------
288 43.24 EUR 15:52:36 Euronext Dublin (XMSM) 2615268
----------- ----------- ---------------- ----------------------- --------
269 43.23 EUR 15:53:20 Euronext Dublin (XMSM) 2616810
----------- ----------- ---------------- ----------------------- --------
566 43.23 EUR 15:53:20 Euronext Dublin (XMSM) 2616808
----------- ----------- ---------------- ----------------------- --------
227 43.23 EUR 15:53:20 Euronext Dublin (XMSM) 2616806
----------- ----------- ---------------- ----------------------- --------
475 43.19 EUR 15:54:28 Euronext Dublin (XMSM) 2619326
----------- ----------- ---------------- ----------------------- --------
233 43.26 EUR 15:56:00 Euronext Dublin (XMSM) 2622702
----------- ----------- ---------------- ----------------------- --------
510 43.26 EUR 15:56:00 Euronext Dublin (XMSM) 2622700
----------- ----------- ---------------- ----------------------- --------
309 43.26 EUR 15:56:00 Euronext Dublin (XMSM) 2622698
----------- ----------- ---------------- ----------------------- --------
690 43.25 EUR 15:56:03 Euronext Dublin (XMSM) 2622929
----------- ----------- ---------------- ----------------------- --------
499 43.26 EUR 15:57:08 Euronext Dublin (XMSM) 2624995
----------- ----------- ---------------- ----------------------- --------
528 43.26 EUR 15:57:08 Euronext Dublin (XMSM) 2624993
----------- ----------- ---------------- ----------------------- --------
722 43.30 EUR 15:57:43 Euronext Dublin (XMSM) 2625936
----------- ----------- ---------------- ----------------------- --------
479 43.30 EUR 15:57:43 Euronext Dublin (XMSM) 2625934
----------- ----------- ---------------- ----------------------- --------
653 43.28 EUR 15:58:05 Euronext Dublin (XMSM) 2626553
----------- ----------- ---------------- ----------------------- --------
495 43.31 EUR 16:00:01 Euronext Dublin (XMSM) 2631480
----------- ----------- ---------------- ----------------------- --------
93 43.31 EUR 16:00:03 Euronext Dublin (XMSM) 2631644
----------- ----------- ---------------- ----------------------- --------
1 43.31 EUR 16:00:03 Euronext Dublin (XMSM) 2631642
----------- ----------- ---------------- ----------------------- --------
38 43.31 EUR 16:00:12 Euronext Dublin (XMSM) 2632116
----------- ----------- ---------------- ----------------------- --------
143 43.31 EUR 16:00:12 Euronext Dublin (XMSM) 2632112
----------- ----------- ---------------- ----------------------- --------
498 43.31 EUR 16:00:12 Euronext Dublin (XMSM) 2632114
----------- ----------- ---------------- ----------------------- --------
87 43.31 EUR 16:00:12 Euronext Dublin (XMSM) 2632118
----------- ----------- ---------------- ----------------------- --------
231 43.31 EUR 16:00:12 Euronext Dublin (XMSM) 2632120
----------- ----------- ---------------- ----------------------- --------
473 43.36 EUR 16:00:47 Euronext Dublin (XMSM) 2633721
----------- ----------- ---------------- ----------------------- --------
553 43.36 EUR 16:00:47 Euronext Dublin (XMSM) 2633719
----------- ----------- ---------------- ----------------------- --------
541 43.36 EUR 16:01:25 Euronext Dublin (XMSM) 2634739
----------- ----------- ---------------- ----------------------- --------
467 43.36 EUR 16:01:25 Euronext Dublin (XMSM) 2634737
----------- ----------- ---------------- ----------------------- --------
478 43.36 EUR 16:01:25 Euronext Dublin (XMSM) 2634735
----------- ----------- ---------------- ----------------------- --------
513 43.35 EUR 16:01:27 Euronext Dublin (XMSM) 2634777
----------- ----------- ---------------- ----------------------- --------
127 43.38 EUR 16:03:03 Euronext Dublin (XMSM) 2637600
----------- ----------- ---------------- ----------------------- --------
429 43.38 EUR 16:03:03 Euronext Dublin (XMSM) 2637598
----------- ----------- ---------------- ----------------------- --------
221 43.38 EUR 16:03:03 Euronext Dublin (XMSM) 2637602
----------- ----------- ---------------- ----------------------- --------
301 43.38 EUR 16:03:03 Euronext Dublin (XMSM) 2637604
----------- ----------- ---------------- ----------------------- --------
509 43.36 EUR 16:03:05 Euronext Dublin (XMSM) 2637791
----------- ----------- ---------------- ----------------------- --------
519 43.34 EUR 16:03:17 Euronext Dublin (XMSM) 2638175
----------- ----------- ---------------- ----------------------- --------
559 43.32 EUR 16:05:02 Euronext Dublin (XMSM) 2641256
----------- ----------- ---------------- ----------------------- --------
478 43.33 EUR 16:05:53 Euronext Dublin (XMSM) 2642924
----------- ----------- ---------------- ----------------------- --------
240 43.36 EUR 16:06:42 Euronext Dublin (XMSM) 2644727
----------- ----------- ---------------- ----------------------- --------
328 43.36 EUR 16:06:42 Euronext Dublin (XMSM) 2644725
----------- ----------- ---------------- ----------------------- --------
501 43.36 EUR 16:07:26 Euronext Dublin (XMSM) 2646164
----------- ----------- ---------------- ----------------------- --------
458 43.36 EUR 16:07:48 Euronext Dublin (XMSM) 2646779
----------- ----------- ---------------- ----------------------- --------
477 43.41 EUR 16:08:54 Euronext Dublin (XMSM) 2649433
----------- ----------- ---------------- ----------------------- --------
154 43.42 EUR 16:09:29 Euronext Dublin (XMSM) 2650751
----------- ----------- ---------------- ----------------------- --------
154 43.42 EUR 16:09:29 Euronext Dublin (XMSM) 2650749
----------- ----------- ---------------- ----------------------- --------
170 43.42 EUR 16:09:29 Euronext Dublin (XMSM) 2650747
----------- ----------- ---------------- ----------------------- --------
419 43.41 EUR 16:09:33 Euronext Dublin (XMSM) 2650871
----------- ----------- ---------------- ----------------------- --------
58 43.41 EUR 16:09:33 Euronext Dublin (XMSM) 2650869
----------- ----------- ---------------- ----------------------- --------
686 43.41 EUR 16:09:33 Euronext Dublin (XMSM) 2650867
----------- ----------- ---------------- ----------------------- --------
476 43.42 EUR 16:09:42 Euronext Dublin (XMSM) 2651269
----------- ----------- ---------------- ----------------------- --------
160 43.41 EUR 16:09:46 Euronext Dublin (XMSM) 2651580
----------- ----------- ---------------- ----------------------- --------
642 43.41 EUR 16:09:46 Euronext Dublin (XMSM) 2651578
----------- ----------- ---------------- ----------------------- --------
49 43.41 EUR 16:09:46 Euronext Dublin (XMSM) 2651574
----------- ----------- ---------------- ----------------------- --------
525 43.44 EUR 16:11:02 Euronext Dublin (XMSM) 2654679
----------- ----------- ---------------- ----------------------- --------
533 43.44 EUR 16:11:02 Euronext Dublin (XMSM) 2654663
----------- ----------- ---------------- ----------------------- --------
242 43.44 EUR 16:11:02 Euronext Dublin (XMSM) 2654661
----------- ----------- ---------------- ----------------------- --------
515 43.44 EUR 16:11:02 Euronext Dublin (XMSM) 2654659
----------- ----------- ---------------- ----------------------- --------
560 43.46 EUR 16:12:29 Euronext Dublin (XMSM) 2657976
----------- ----------- ---------------- ----------------------- --------
311 43.45 EUR 16:12:37 Euronext Dublin (XMSM) 2658218
----------- ----------- ---------------- ----------------------- --------
150 43.45 EUR 16:12:37 Euronext Dublin (XMSM) 2658216
----------- ----------- ---------------- ----------------------- --------
95 43.45 EUR 16:12:37 Euronext Dublin (XMSM) 2658214
----------- ----------- ---------------- ----------------------- --------
493 43.44 EUR 16:13:15 Euronext Dublin (XMSM) 2659627
----------- ----------- ---------------- ----------------------- --------
371 43.45 EUR 16:14:16 Euronext Dublin (XMSM) 2661954
----------- ----------- ---------------- ----------------------- --------
150 43.45 EUR 16:14:16 Euronext Dublin (XMSM) 2661952
----------- ----------- ---------------- ----------------------- --------
571 43.48 EUR 16:16:06 Euronext Dublin (XMSM) 2666247
----------- ----------- ---------------- ----------------------- --------
538 43.49 EUR 16:17:05 Euronext Dublin (XMSM) 2668395
----------- ----------- ---------------- ----------------------- --------
497 43.49 EUR 16:17:05 Euronext Dublin (XMSM) 2668393
----------- ----------- ---------------- ----------------------- --------
527 43.47 EUR 16:17:09 Euronext Dublin (XMSM) 2668544
----------- ----------- ---------------- ----------------------- --------
486 43.48 EUR 16:17:09 Euronext Dublin (XMSM) 2668512
----------- ----------- ---------------- ----------------------- --------
508 43.49 EUR 16:17:51 Euronext Dublin (XMSM) 2670252
----------- ----------- ---------------- ----------------------- --------
485 43.49 EUR 16:18:14 Euronext Dublin (XMSM) 2671399
----------- ----------- ---------------- ----------------------- --------
525 43.50 EUR 16:18:27 Euronext Dublin (XMSM) 2671820
----------- ----------- ---------------- ----------------------- --------
28 43.49 EUR 16:18:40 Euronext Dublin (XMSM) 2672522
----------- ----------- ---------------- ----------------------- --------
212 43.49 EUR 16:18:47 Euronext Dublin (XMSM) 2672749
----------- ----------- ---------------- ----------------------- --------
257 43.49 EUR 16:18:47 Euronext Dublin (XMSM) 2672747
----------- ----------- ---------------- ----------------------- --------
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
POSDKCBBOBDDCDB
(END) Dow Jones Newswires
November 30, 2021 02:00 ET (07:00 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
