Source - LSE Regulatory
RNS Number : 1789L
CRH PLC
12 May 2022
 

 

 

 

 

12th May 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 11th May 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

98,000



Highest price paid per share:

€36.86



Lowest price paid per share:

€36.02



Volume weighted average price paid:

€36.4551



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

 

Following settlement of the above transactions CRH will hold 10,065,776 of its ordinary shares in treasury which represents 1.3% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 764,074,562 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 11th May 2022 by Societe Generale 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

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR


Date of Transactions:


11 May 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

36.4551

                             98,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

52

36.11

EUR

08:00:27

Euronext Dublin

2022051119457

65

36.09

EUR

08:00:27

Euronext Dublin

2022051120481

98

36.065

EUR

08:01:04

Euronext Dublin

2022051121761

144

36.055

EUR

08:01:26

Euronext Dublin

2022051122529

28

36.055

EUR

08:01:26

Euronext Dublin

2022051122785

175

36.06

EUR

08:01:37

Euronext Dublin

2022051123809

89

36.06

EUR

08:01:38

Euronext Dublin

2022051124065

110

36.12

EUR

08:02:53

Euronext Dublin

2022051129185

33

36.12

EUR

08:02:53

Euronext Dublin

2022051129441

146

36.11

EUR

08:02:54

Euronext Dublin

2022051130209

175

36.14

EUR

08:03:01

Euronext Dublin

2022051132513

152

36.14

EUR

08:03:01

Euronext Dublin

2022051132769

152

36.14

EUR

08:03:01

Euronext Dublin

2022051133025

230

36.14

EUR

08:03:01

Euronext Dublin

2022051133281

21

36.14

EUR

08:03:02

Euronext Dublin

2022051133537

165

36.125

EUR

08:03:02

Euronext Dublin

2022051133793

170

36.1

EUR

08:03:02

Euronext Dublin

2022051134305

150

36.095

EUR

08:03:05

Euronext Dublin

2022051135073

17

36.085

EUR

08:03:07

Euronext Dublin

2022051136097

116

36.08

EUR

08:03:30

Euronext Dublin

2022051138657

8

36.08

EUR

08:03:31

Euronext Dublin

2022051138913

32

36.08

EUR

08:03:31

Euronext Dublin

2022051139169

55

36.105

EUR

08:03:50

Euronext Dublin

2022051139681

120

36.105

EUR

08:03:51

Euronext Dublin

2022051139937

16

36.105

EUR

08:03:51

Euronext Dublin

2022051140193

65

36.095

EUR

08:04:05

Euronext Dublin

2022051140705

143

36.1

EUR

08:04:21

Euronext Dublin

2022051141473

258

36.1

EUR

08:04:32

Euronext Dublin

2022051141729

191

36.08

EUR

08:04:40

Euronext Dublin

2022051141985

163

36.07

EUR

08:05:00

Euronext Dublin

2022051143265

65

36.065

EUR

08:05:06

Euronext Dublin

2022051143521

47

36.1

EUR

08:05:22

Euronext Dublin

2022051148129

124

36.1

EUR

08:05:22

Euronext Dublin

2022051148385

7

36.115

EUR

08:05:26

Euronext Dublin

2022051149409

363

36.12

EUR

08:05:34

Euronext Dublin

2022051150433

146

36.135

EUR

08:06:00

Euronext Dublin

2022051151969

171

36.17

EUR

08:06:32

Euronext Dublin

2022051154017

129

36.155

EUR

08:07:05

Euronext Dublin

2022051154529

341

36.155

EUR

08:07:05

Euronext Dublin

2022051155297

170

36.205

EUR

08:07:49

Euronext Dublin

2022051158369

65

36.19

EUR

08:07:54

Euronext Dublin

2022051158625

187

36.195

EUR

08:08:23

Euronext Dublin

2022051159905

175

36.195

EUR

08:08:23

Euronext Dublin

2022051160161

15

36.195

EUR

08:08:23

Euronext Dublin

2022051160417

182

36.23

EUR

08:09:14

Euronext Dublin

2022051163233

8

36.22

EUR

08:09:14

Euronext Dublin

2022051163745

11

36.22

EUR

08:09:25

Euronext Dublin

2022051164001

156

36.205

EUR

08:09:41

Euronext Dublin

2022051164257

153

36.205

EUR

08:09:41

Euronext Dublin

2022051164513

45

36.215

EUR

08:09:41

Euronext Dublin

2022051164769

32

36.205

EUR

08:09:42

Euronext Dublin

2022051166049

96

36.21

EUR

08:10:00

Euronext Dublin

2022051166305

101

36.21

EUR

08:10:00

Euronext Dublin

2022051166561

103

36.205

EUR

08:10:00

Euronext Dublin

2022051166817

95

36.205

EUR

08:10:00

Euronext Dublin

2022051167073

221

36.135

EUR

08:10:28

Euronext Dublin

2022051167585

118

36.135

EUR

08:10:28

Euronext Dublin

2022051167841

120

36.165

EUR

08:10:50

Euronext Dublin

2022051168353

113

36.17

EUR

08:10:57

Euronext Dublin

2022051168609

132

36.17

EUR

08:11:05

Euronext Dublin

2022051169377

80

36.2

EUR

08:11:21

Euronext Dublin

2022051171169

261

36.185

EUR

08:11:25

Euronext Dublin

2022051172193

307

36.175

EUR

08:11:25

Euronext Dublin

2022051172961

100

36.16

EUR

08:11:26

Euronext Dublin

2022051173473

62

36.115

EUR

08:11:30

Euronext Dublin

2022051176033

206

36.125

EUR

08:12:15

Euronext Dublin

2022051179105

57

36.14

EUR

08:12:39

Euronext Dublin

2022051179873

156

36.105

EUR

08:13:48

Euronext Dublin

2022051181409

172

36.095

EUR

08:13:52

Euronext Dublin

2022051182177

315

36.095

EUR

08:13:52

Euronext Dublin

2022051182945

172

36.105

EUR

08:14:10

Euronext Dublin

2022051183457

117

36.11

EUR

08:14:32

Euronext Dublin

2022051184481

208

36.095

EUR

08:14:51

Euronext Dublin

2022051184993

202

36.095

EUR

08:14:51

Euronext Dublin

2022051185505

143

36.095

EUR

08:14:54

Euronext Dublin

2022051186273

119

36.085

EUR

08:14:57

Euronext Dublin

2022051187297

205

36.06

EUR

08:15:08

Euronext Dublin

2022051188065

136

36.04

EUR

08:15:10

Euronext Dublin

2022051189345

138

36.045

EUR

08:15:32

Euronext Dublin

2022051192929

165

36.04

EUR

08:15:38

Euronext Dublin

2022051193441

196

36.1

EUR

08:16:02

Euronext Dublin

2022051198305

143

36.095

EUR

08:16:18

Euronext Dublin

2022051198561

204

36.09

EUR

08:16:21

Euronext Dublin

2022051199073

131

36.08

EUR

08:16:21

Euronext Dublin

20220511100353

55

36.07

EUR

08:16:27

Euronext Dublin

20220511101633

224

36.095

EUR

08:17:52

Euronext Dublin

20220511102401

213

36.085

EUR

08:17:54

Euronext Dublin

20220511102913

105

36.095

EUR

08:18:25

Euronext Dublin

20220511103937

235

36.08

EUR

08:18:26

Euronext Dublin

20220511104449

290

36.075

EUR

08:19:00

Euronext Dublin

20220511104961

78

36.075

EUR

08:19:00

Euronext Dublin

20220511105217

195

36.055

EUR

08:19:16

Euronext Dublin

20220511106241

216

36.055

EUR

08:19:31

Euronext Dublin

20220511107009

261

36.04

EUR

08:19:39

Euronext Dublin

20220511107521

172

36.03

EUR

08:19:39

Euronext Dublin

20220511107777

175

36.065

EUR

08:20:06

Euronext Dublin

20220511108801

196

36.11

EUR

08:20:59

Euronext Dublin

20220511111361

175

36.11

EUR

08:21:04

Euronext Dublin

20220511111873

53

36.11

EUR

08:21:04

Euronext Dublin

20220511112129

162

36.1

EUR

08:26:19

Euronext Dublin

20220511132097

131

36.11

EUR

08:30:17

Euronext Dublin

20220511147457

110

36.11

EUR

08:30:17

Euronext Dublin

20220511147713

12

36.095

EUR

08:30:24

Euronext Dublin

20220511150785

74

36.095

EUR

08:30:24

Euronext Dublin

20220511151041

106

36.07

EUR

08:30:37

Euronext Dublin

20220511152321

56

36.05

EUR

08:30:39

Euronext Dublin

20220511153345

104

36.05

EUR

08:30:50

Euronext Dublin

20220511156929

105

36.055

EUR

08:31:06

Euronext Dublin

20220511158465

189

36.05

EUR

08:31:27

Euronext Dublin

20220511159233

167

36.045

EUR

08:32:02

Euronext Dublin

20220511160001

263

36.035

EUR

08:32:14

Euronext Dublin

20220511161025

122

36.03

EUR

08:32:16

Euronext Dublin

20220511161793

90

36.03

EUR

08:32:16

Euronext Dublin

20220511162305

6

36.025

EUR

08:32:45

Euronext Dublin

20220511163329

54

36.04

EUR

08:32:54

Euronext Dublin

20220511164353

115

36.04

EUR

08:32:54

Euronext Dublin

20220511164609

16

36.095

EUR

08:33:34

Euronext Dublin

20220511167169

192

36.095

EUR

08:33:34

Euronext Dublin

20220511167425

112

36.09

EUR

08:33:37

Euronext Dublin

20220511168449

109

36.17

EUR

08:38:51

Euronext Dublin

20220511182273

31

36.17

EUR

08:39:13

Euronext Dublin

20220511185089

202

36.185

EUR

08:39:37

Euronext Dublin

20220511189441

17

36.185

EUR

08:39:37

Euronext Dublin

20220511189697

46

36.175

EUR

08:39:50

Euronext Dublin

20220511190465

44

36.155

EUR

08:40:01

Euronext Dublin

20220511190977

122

36.155

EUR

08:40:01

Euronext Dublin

20220511191233

164

36.15

EUR

08:40:25

Euronext Dublin

20220511193793

157

36.25

EUR

08:43:50

Euronext Dublin

20220511206081

233

36.25

EUR

08:44:05

Euronext Dublin

20220511206849

184

36.25

EUR

08:44:05

Euronext Dublin

20220511207105

144

36.255

EUR

08:44:42

Euronext Dublin

20220511207617

323

36.275

EUR

08:45:32

Euronext Dublin

20220511209153

269

36.315

EUR

08:46:09

Euronext Dublin

20220511216065

41

36.3

EUR

08:46:19

Euronext Dublin

20220511218369

316

36.33

EUR

08:46:41

Euronext Dublin

20220511219137

182

36.32

EUR

08:46:47

Euronext Dublin

20220511221441

189

36.32

EUR

08:47:28

Euronext Dublin

20220511223489

328

36.335

EUR

08:47:53

Euronext Dublin

20220511224257

109

36.33

EUR

08:47:53

Euronext Dublin

20220511224513

112

36.325

EUR

08:48:09

Euronext Dublin

20220511225025

111

36.36

EUR

08:49:16

Euronext Dublin

20220511227841

205

36.355

EUR

08:49:31

Euronext Dublin

20220511229377

177

36.375

EUR

08:50:14

Euronext Dublin

20220511231425

55

36.59

EUR

09:35:33

Euronext Dublin

20220511371969

5

36.595

EUR

09:36:02

Euronext Dublin

20220511373761

135

36.595

EUR

09:36:02

Euronext Dublin

20220511374017

175

36.61

EUR

09:36:55

Euronext Dublin

20220511376321

48

36.65

EUR

09:37:04

Euronext Dublin

20220511382977

165

36.65

EUR

09:37:04

Euronext Dublin

20220511383233

29

36.65

EUR

09:37:04

Euronext Dublin

20220511383489

91

36.655

EUR

09:37:23

Euronext Dublin

20220511386561

102

36.655

EUR

09:37:46

Euronext Dublin

20220511388353

54

36.65

EUR

09:38:04

Euronext Dublin

20220511389121

78

36.65

EUR

09:38:05

Euronext Dublin

20220511390401

75

36.66

EUR

09:38:16

Euronext Dublin

20220511392705

140

36.675

EUR

09:38:54

Euronext Dublin

20220511393985

79

36.675

EUR

09:38:55

Euronext Dublin

20220511395777

88

36.715

EUR

09:39:38

Euronext Dublin

20220511402177

143

36.7

EUR

09:39:41

Euronext Dublin

20220511403969

56

36.695

EUR

09:39:54

Euronext Dublin

20220511404737

34

36.7

EUR

09:40:27

Euronext Dublin

20220511407041

62

36.69

EUR

09:40:34

Euronext Dublin

20220511407553

175

36.73

EUR

09:41:24

Euronext Dublin

20220511412417

1

36.73

EUR

09:41:24

Euronext Dublin

20220511412673

27

36.73

EUR

09:41:24

Euronext Dublin

20220511412929

145

36.72

EUR

09:41:52

Euronext Dublin

20220511414721

98

36.775

EUR

09:42:40

Euronext Dublin

20220511420097

76

36.75

EUR

09:43:08

Euronext Dublin

20220511421633

54

36.745

EUR

09:43:11

Euronext Dublin

20220511422145

9

36.745

EUR

09:43:38

Euronext Dublin

20220511422913

1

36.745

EUR

09:43:42

Euronext Dublin

20220511423425

138

36.74

EUR

09:43:51

Euronext Dublin

20220511423681

133

36.755

EUR

09:44:33

Euronext Dublin

20220511428801

176

36.795

EUR

09:45:57

Euronext Dublin

20220511435201

95

36.79

EUR

09:45:59

Euronext Dublin

20220511435969

60

36.785

EUR

09:46:09

Euronext Dublin

20220511436737

54

36.77

EUR

09:46:22

Euronext Dublin

20220511438017

98

36.755

EUR

09:46:47

Euronext Dublin

20220511439041

120

36.75

EUR

09:48:22

Euronext Dublin

20220511444161

121

36.75

EUR

09:49:12

Euronext Dublin

20220511445697

141

36.795

EUR

09:50:11

Euronext Dublin

20220511449281

82

36.79

EUR

09:50:11

Euronext Dublin

20220511449537

75

36.78

EUR

09:50:42

Euronext Dublin

20220511449793

66

36.8

EUR

09:51:49

Euronext Dublin

20220511453377

145

36.86

EUR

09:52:30

Euronext Dublin

20220511456705

398

36.855

EUR

09:52:44

Euronext Dublin

20220511458497

85

36.865

EUR

09:52:54

Euronext Dublin

20220511460289

106

36.82

EUR

09:53:57

Euronext Dublin

20220511463105

144

36.83

EUR

09:54:42

Euronext Dublin

20220511464897

55

36.82

EUR

09:54:46

Euronext Dublin

20220511465665

93

36.815

EUR

09:55:31

Euronext Dublin

20220511466689

5

36.79

EUR

09:55:59

Euronext Dublin

20220511467457

41

36.79

EUR

09:55:59

Euronext Dublin

20220511467713

8

36.79

EUR

09:55:59

Euronext Dublin

20220511467969

106

36.77

EUR

09:56:55

Euronext Dublin

20220511470017

142

36.775

EUR

09:58:10

Euronext Dublin

20220511474113

58

36.765

EUR

09:58:14

Euronext Dublin

20220511475393

54

36.78

EUR

09:58:53

Euronext Dublin

20220511479233

54

36.78

EUR

09:58:53

Euronext Dublin

20220511479489

1

36.775

EUR

10:00:18

Euronext Dublin

20220511482305

148

36.775

EUR

10:00:18

Euronext Dublin

20220511482561

155

36.855

EUR

10:02:27

Euronext Dublin

20220511486913

8

36.855

EUR

10:02:27

Euronext Dublin

20220511487937

156

36.85

EUR

10:02:27

Euronext Dublin

20220511488193

55

36.765

EUR

10:20:44

Euronext Dublin

20220511541697

160

36.76

EUR

10:21:50

Euronext Dublin

20220511543745

113

36.77

EUR

10:23:20

Euronext Dublin

20220511547073

127

36.77

EUR

10:23:20

Euronext Dublin

20220511547585

95

36.77

EUR

10:23:21

Euronext Dublin

20220511548097

164

36.755

EUR

10:23:57

Euronext Dublin

20220511548609

100

36.745

EUR

10:24:30

Euronext Dublin

20220511550913

57

36.75

EUR

10:24:51

Euronext Dublin

20220511552705

62

36.755

EUR

10:25:04

Euronext Dublin

20220511555777

61

36.76

EUR

10:25:40

Euronext Dublin

20220511557313

125

36.765

EUR

10:27:21

Euronext Dublin

20220511559361

138

36.76

EUR

10:27:30

Euronext Dublin

20220511561153

42

36.77

EUR

10:29:05

Euronext Dublin

20220511563969

184

36.765

EUR

10:29:28

Euronext Dublin

20220511564993

40

36.765

EUR

10:29:28

Euronext Dublin

20220511565249

174

36.755

EUR

10:29:43

Euronext Dublin

20220511566017

142

36.78

EUR

10:30:56

Euronext Dublin

20220511572929

102

36.775

EUR

10:32:29

Euronext Dublin

20220511576257

54

36.77

EUR

10:32:35

Euronext Dublin

20220511578817

77

36.785

EUR

10:33:50

Euronext Dublin

20220511581889

145

36.815

EUR

10:34:49

Euronext Dublin

20220511584705

160

36.84

EUR

10:36:44

Euronext Dublin

20220511588033

75

36.835

EUR

10:37:10

Euronext Dublin

20220511588545

94

36.83

EUR

10:37:36

Euronext Dublin

20220511589569

119

36.805

EUR

10:38:51

Euronext Dublin

20220511593409

44

36.805

EUR

10:39:40

Euronext Dublin

20220511595457

125

36.825

EUR

10:40:13

Euronext Dublin

20220511597761

41

36.82

EUR

10:40:13

Euronext Dublin

20220511598785

50

36.82

EUR

10:40:13

Euronext Dublin

20220511599041

85

36.82

EUR

10:42:17

Euronext Dublin

20220511603137

119

36.82

EUR

10:43:08

Euronext Dublin

20220511604929

99

36.81

EUR

10:43:39

Euronext Dublin

20220511605953

41

36.81

EUR

10:43:39

Euronext Dublin

20220511606209

54

36.8

EUR

10:43:52

Euronext Dublin

20220511606977

55

36.81

EUR

10:44:25

Euronext Dublin

20220511608257

135

36.815

EUR

10:45:29

Euronext Dublin

20220511610305

92

36.77

EUR

10:46:17

Euronext Dublin

20220511614913

263

36.765

EUR

10:47:26

Euronext Dublin

20220511616193

93

36.76

EUR

10:47:27

Euronext Dublin

20220511617985

80

36.745

EUR

10:47:50

Euronext Dublin

20220511618497

57

36.74

EUR

10:47:57

Euronext Dublin

20220511619009

114

36.705

EUR

10:48:48

Euronext Dublin

20220511625409

41

36.7

EUR

10:48:52

Euronext Dublin

20220511626945

64

36.7

EUR

10:49:08

Euronext Dublin

20220511628737

79

36.695

EUR

10:49:08

Euronext Dublin

20220511629761

5

36.69

EUR

10:49:28

Euronext Dublin

20220511632321

41

36.695

EUR

10:49:41

Euronext Dublin

20220511634881

30

36.695

EUR

10:49:41

Euronext Dublin

20220511635137

41

36.695

EUR

10:49:41

Euronext Dublin

20220511635393

146

36.695

EUR

10:49:48

Euronext Dublin

20220511635649

72

36.665

EUR

10:50:15

Euronext Dublin

20220511639489

90

36.66

EUR

10:50:28

Euronext Dublin

20220511642049

175

36.65

EUR

10:50:48

Euronext Dublin

20220511643073

41

36.65

EUR

10:50:48

Euronext Dublin

20220511643329

1

36.715

EUR

10:52:20

Euronext Dublin

20220511649985

29

36.735

EUR

10:52:48

Euronext Dublin

20220511651265

206

36.755

EUR

10:53:23

Euronext Dublin

20220511653313

54

36.755

EUR

10:53:24

Euronext Dublin

20220511654849

95

36.75

EUR

10:53:31

Euronext Dublin

20220511656129

57

36.73

EUR

10:54:39

Euronext Dublin

20220511657921

140

36.725

EUR

10:56:28

Euronext Dublin

20220511660481

355

36.73

EUR

10:56:40

Euronext Dublin

20220511662785

105

36.72

EUR

10:56:46

Euronext Dublin

20220511663297

56

36.715

EUR

10:57:09

Euronext Dublin

20220511664577

162

36.715

EUR

10:58:15

Euronext Dublin

20220511666881

141

36.72

EUR

10:58:57

Euronext Dublin

20220511668161

96

36.715

EUR

10:59:01

Euronext Dublin

20220511668929

110

36.725

EUR

11:00:11

Euronext Dublin

20220511672257

24

36.73

EUR

11:01:30

Euronext Dublin

20220511675841

183

36.73

EUR

11:01:30

Euronext Dublin

20220511676097

128

36.735

EUR

11:01:45

Euronext Dublin

20220511679169

97

36.74

EUR

11:02:34

Euronext Dublin

20220511681729

103

36.735

EUR

11:03:45

Euronext Dublin

20220511683265

88

36.73

EUR

11:03:46

Euronext Dublin

20220511684289

70

36.69

EUR

11:04:29

Euronext Dublin

20220511690177

107

36.69

EUR

11:05:01

Euronext Dublin

20220511694273

54

36.65

EUR

11:05:29

Euronext Dublin

20220511697601

55

36.655

EUR

11:06:02

Euronext Dublin

20220511701185

55

36.645

EUR

11:06:27

Euronext Dublin

20220511702977

61

36.62

EUR

11:07:00

Euronext Dublin

20220511705793

55

36.61

EUR

11:07:42

Euronext Dublin

20220511710657

102

36.6

EUR

11:08:32

Euronext Dublin

20220511712449

140

36.635

EUR

11:09:30

Euronext Dublin

20220511717313

59

36.645

EUR

11:10:49

Euronext Dublin

20220511718593

86

36.64

EUR

11:10:49

Euronext Dublin

20220511719617

55

36.65

EUR

11:11:30

Euronext Dublin

20220511721409

54

36.635

EUR

11:12:14

Euronext Dublin

20220511723713

55

36.6

EUR

11:12:21

Euronext Dublin

20220511724993

104

36.595

EUR

11:13:30

Euronext Dublin

20220511730369

1

36.595

EUR

11:13:30

Euronext Dublin

20220511730625

110

36.595

EUR

11:13:31

Euronext Dublin

20220511730881

229

36.595

EUR

11:13:34

Euronext Dublin

20220511731137

128

36.595

EUR

11:13:34

Euronext Dublin

20220511731393

220

36.595

EUR

11:13:34

Euronext Dublin

20220511731649

128

36.595

EUR

11:13:34

Euronext Dublin

20220511731905

229

36.595

EUR

11:13:34

Euronext Dublin

20220511732161

248

36.595

EUR

11:13:40

Euronext Dublin

20220511732417

109

36.595

EUR

11:13:40

Euronext Dublin

20220511732673

98

36.595

EUR

11:13:40

Euronext Dublin

20220511733185

137

36.595

EUR

11:13:40

Euronext Dublin

20220511733441

220

36.595

EUR

11:13:40

Euronext Dublin

20220511733697

165

36.595

EUR

11:13:40

Euronext Dublin

20220511733953

137

36.595

EUR

11:13:40

Euronext Dublin

20220511734209

220

36.595

EUR

11:13:40

Euronext Dublin

20220511734465

232

36.595

EUR

11:13:40

Euronext Dublin

20220511734721

175

36.58

EUR

11:14:06

Euronext Dublin

20220511735745

24

36.58

EUR

11:14:06

Euronext Dublin

20220511736001

17

36.58

EUR

11:14:07

Euronext Dublin

20220511736257

28

36.58

EUR

11:14:07

Euronext Dublin

20220511736513

1

36.58

EUR

11:14:07

Euronext Dublin

20220511736769

54

36.58

EUR

11:14:08

Euronext Dublin

20220511737025

131

36.59

EUR

11:14:55

Euronext Dublin

20220511740353

116

36.59

EUR

11:14:58

Euronext Dublin

20220511740609

55

36.595

EUR

11:16:59

Euronext Dublin

20220511744449

175

36.595

EUR

11:17:00

Euronext Dublin

20220511744705

4

36.595

EUR

11:17:00

Euronext Dublin

20220511744961

55

36.61

EUR

11:17:52

Euronext Dublin

20220511747521

136

36.61

EUR

11:17:58

Euronext Dublin

20220511748545

55

36.625

EUR

11:18:45

Euronext Dublin

20220511750081

121

36.635

EUR

11:19:23

Euronext Dublin

20220511752641

131

36.69

EUR

11:20:30

Euronext Dublin

20220511757505

196

36.68

EUR

11:20:48

Euronext Dublin

20220511759553

107

36.675

EUR

11:21:11

Euronext Dublin

20220511761345

54

36.64

EUR

11:21:24

Euronext Dublin

20220511763137

64

36.64

EUR

11:21:52

Euronext Dublin

20220511764929

62

36.63

EUR

11:21:54

Euronext Dublin

20220511766209

175

36.645

EUR

11:23:05

Euronext Dublin

20220511768769

109

36.65

EUR

11:23:34

Euronext Dublin

20220511770817

121

36.66

EUR

11:24:24

Euronext Dublin

20220511772865

62

36.66

EUR

11:24:36

Euronext Dublin

20220511778753

54

36.625

EUR

11:24:51

Euronext Dublin

20220511786689

55

36.62

EUR

11:25:29

Euronext Dublin

20220511788993

54

36.6

EUR

11:25:50

Euronext Dublin

20220511793601

2

36.6

EUR

11:25:50

Euronext Dublin

20220511794369

41

36.6

EUR

11:25:50

Euronext Dublin

20220511794625

6

36.6

EUR

11:25:51

Euronext Dublin

20220511794881

68

36.6

EUR

11:25:51

Euronext Dublin

20220511795137

80

36.615

EUR

11:26:03

Euronext Dublin

20220511796929

55

36.615

EUR

11:27:27

Euronext Dublin

20220511805121

85

36.64

EUR

11:28:03

Euronext Dublin

20220511806913

347

36.63

EUR

11:28:03

Euronext Dublin

20220511809985

58

36.63

EUR

11:28:04

Euronext Dublin

20220511810241

41

36.63

EUR

11:28:04

Euronext Dublin

20220511810497

2

36.63

EUR

11:28:05

Euronext Dublin

20220511810753

137

36.62

EUR

11:28:16

Euronext Dublin

20220511814593

175

36.68

EUR

11:57:23

Euronext Dublin

20220511904193

28

36.68

EUR

11:57:23

Euronext Dublin

20220511904449

27

36.685

EUR

11:58:06

Euronext Dublin

20220511905217

82

36.675

EUR

11:58:38

Euronext Dublin

20220511906241

57

36.645

EUR

11:58:52

Euronext Dublin

20220511908545

55

36.63

EUR

11:59:16

Euronext Dublin

20220511909569

62

36.65

EUR

12:00:00

Euronext Dublin

20220511912641

76

36.635

EUR

12:00:14

Euronext Dublin

20220511913409

175

36.63

EUR

12:00:17

Euronext Dublin

20220511913665

28

36.63

EUR

12:00:17

Euronext Dublin

20220511913921

28

36.63

EUR

12:01:11

Euronext Dublin

20220511914177

57

36.61

EUR

12:01:35

Euronext Dublin

20220511915969

28

36.605

EUR

12:02:14

Euronext Dublin

20220511916225

141

36.605

EUR

12:02:32

Euronext Dublin

20220511916993

132

36.62

EUR

12:03:15

Euronext Dublin

20220511919041

80

36.62

EUR

12:03:15

Euronext Dublin

20220511919297

91

36.62

EUR

12:04:01

Euronext Dublin

20220511920577

68

36.62

EUR

12:04:01

Euronext Dublin

20220511921089

94

36.64

EUR

12:05:10

Euronext Dublin

20220511925697

77

36.63

EUR

12:05:35

Euronext Dublin

20220511926721

86

36.645

EUR

12:07:32

Euronext Dublin

20220511931073

1

36.645

EUR

12:08:20

Euronext Dublin

20220511932097

175

36.645

EUR

12:08:21

Euronext Dublin

20220511932353

28

36.645

EUR

12:08:21

Euronext Dublin

20220511932609

110

36.645

EUR

12:08:21

Euronext Dublin

20220511932865

56

36.64

EUR

12:08:38

Euronext Dublin

20220511933633

187

36.665

EUR

12:10:08

Euronext Dublin

20220511944385

28

36.685

EUR

12:12:00

Euronext Dublin

20220511947457

133

36.68

EUR

12:13:04

Euronext Dublin

20220511948737

80

36.675

EUR

12:13:05

Euronext Dublin

20220511951297

61

36.705

EUR

12:14:50

Euronext Dublin

20220511954113

125

36.69

EUR

12:15:10

Euronext Dublin

20220511955649

89

36.68

EUR

12:15:13

Euronext Dublin

20220511956161

23

36.675

EUR

12:16:34

Euronext Dublin

20220511957441

166

36.685

EUR

12:18:55

Euronext Dublin

20220511961281

122

36.68

EUR

12:19:00

Euronext Dublin

20220511962049

95

36.68

EUR

12:19:00

Euronext Dublin

20220511962305

89

36.67

EUR

12:19:05

Euronext Dublin

20220511963841

67

36.685

EUR

12:19:26

Euronext Dublin

20220511971009

120

36.68

EUR

12:20:12

Euronext Dublin

20220511976641

102

36.685

EUR

12:20:36

Euronext Dublin

20220511980225

179

36.72

EUR

12:22:20

Euronext Dublin

20220511982273

85

36.72

EUR

12:22:20

Euronext Dublin

20220511982529

57

36.715

EUR

12:22:32

Euronext Dublin

20220511984065

141

36.725

EUR

12:23:38

Euronext Dublin

20220511986113

62

36.725

EUR

12:23:38

Euronext Dublin

20220511986369

202

36.735

EUR

12:25:19

Euronext Dublin

20220511988161

59

36.725

EUR

12:25:19

Euronext Dublin

20220511988673

54

36.705

EUR

12:26:21

Euronext Dublin

20220511989441

54

36.705

EUR

12:26:55

Euronext Dublin

20220511990209

54

36.695

EUR

12:27:31

Euronext Dublin

20220511991745

54

36.69

EUR

12:27:51

Euronext Dublin

20220511993537

1

36.69

EUR

12:28:29

Euronext Dublin

20220511994817

141

36.69

EUR

12:29:35

Euronext Dublin

20220511997633

105

36.685

EUR

12:30:25

Euronext Dublin

20220511998401

104

36.685

EUR

12:31:55

Euronext Dublin

20220511999937

134

36.7

EUR

12:32:43

Euronext Dublin

202205111003521

105

36.755

EUR

12:34:21

Euronext Dublin

202205111006081

67

36.795

EUR

12:35:41

Euronext Dublin

202205111008897

167

36.79

EUR

12:35:48

Euronext Dublin

202205111009153

28

36.69

EUR

12:46:47

Euronext Dublin

202205111031425

54

36.68

EUR

12:47:30

Euronext Dublin

202205111033217

1

36.69

EUR

12:47:32

Euronext Dublin

202205111035777

162

36.725

EUR

12:49:37

Euronext Dublin

202205111043969

97

36.72

EUR

12:49:49

Euronext Dublin

202205111045249

144

36.75

EUR

12:50:58

Euronext Dublin

202205111047041

54

36.74

EUR

12:51:02

Euronext Dublin

202205111048833

175

36.74

EUR

12:51:47

Euronext Dublin

202205111050881

6

36.74

EUR

12:51:47

Euronext Dublin

202205111051137

98

36.765

EUR

12:53:11

Euronext Dublin

202205111055745

54

36.765

EUR

12:53:30

Euronext Dublin

202205111056513

111

36.76

EUR

12:55:18

Euronext Dublin

202205111060097

156

36.75

EUR

12:56:56

Euronext Dublin

202205111062913

157

36.755

EUR

12:58:23

Euronext Dublin

202205111067265

23

36.755

EUR

12:58:23

Euronext Dublin

202205111067521

72

36.75

EUR

12:58:26

Euronext Dublin

202205111068801

151

36.76

EUR

12:59:50

Euronext Dublin

202205111071617

132

36.725

EUR

13:00:23

Euronext Dublin

202205111072129

85

36.78

EUR

13:02:20

Euronext Dublin

202205111077761

56

36.78

EUR

13:02:20

Euronext Dublin

202205111078017

103

36.775

EUR

13:03:32

Euronext Dublin

202205111079297

54

36.775

EUR

13:03:41

Euronext Dublin

202205111079809

55

36.76

EUR

13:04:22

Euronext Dublin

202205111081857

105

36.76

EUR

13:05:22

Euronext Dublin

202205111083137

55

36.76

EUR

13:05:54

Euronext Dublin

202205111086465

116

36.75

EUR

13:06:57

Euronext Dublin

202205111089793

85

36.72

EUR

13:07:47

Euronext Dublin

202205111090561

103

36.71

EUR

13:08:40

Euronext Dublin

202205111093889

18

36.7

EUR

13:08:47

Euronext Dublin

202205111096449

90

36.705

EUR

13:10:05

Euronext Dublin

202205111099009

22

36.735

EUR

13:11:58

Euronext Dublin

202205111103105

177

36.73

EUR

13:12:03

Euronext Dublin

202205111104129

31

36.72

EUR

13:12:29

Euronext Dublin

202205111104641

54

36.715

EUR

13:12:45

Euronext Dublin

202205111104897

74

36.72

EUR

13:14:06

Euronext Dublin

202205111106177

40

36.72

EUR

13:14:06

Euronext Dublin

202205111106433

46

36.72

EUR

13:14:36

Euronext Dublin

202205111107201

8

36.72

EUR

13:14:36

Euronext Dublin

202205111107457

145

36.695

EUR

13:17:00

Euronext Dublin

202205111121025

85

36.7

EUR

13:19:06

Euronext Dublin

202205111124097

173

36.695

EUR

13:19:06

Euronext Dublin

202205111124865

23

36.695

EUR

13:19:10

Euronext Dublin

202205111125633

105

36.695

EUR

13:20:00

Euronext Dublin

202205111126913

54

36.69

EUR

13:20:27

Euronext Dublin

202205111129217

104

36.695

EUR

13:21:39

Euronext Dublin

202205111133057

54

36.68

EUR

13:22:04

Euronext Dublin

202205111134849

8

36.68

EUR

13:22:46

Euronext Dublin

202205111139713

46

36.68

EUR

13:22:46

Euronext Dublin

202205111139969

104

36.665

EUR

13:23:52

Euronext Dublin

202205111142785

60

36.67

EUR

13:24:26

Euronext Dublin

202205111144321

9

36.67

EUR

13:25:35

Euronext Dublin

202205111147905

83

36.665

EUR

13:25:37

Euronext Dublin

202205111149697

92

36.67

EUR

13:25:37

Euronext Dublin

202205111152001

89

36.655

EUR

13:27:45

Euronext Dublin

202205111164545

55

36.66

EUR

13:28:12

Euronext Dublin

202205111166081

43

36.645

EUR

13:28:58

Euronext Dublin

202205111168641

52

36.63

EUR

13:29:35

Euronext Dublin

202205111169409

54

36.625

EUR

13:29:58

Euronext Dublin

202205111173249

61

36.405

EUR

13:30:06

Euronext Dublin

202205111191169

29

36.315

EUR

13:30:30

Euronext Dublin

202205111217537

61

36.375

EUR

13:30:54

Euronext Dublin

202205111229825

28

36.395

EUR

13:31:13

Euronext Dublin

202205111240065

27

36.395

EUR

13:31:13

Euronext Dublin

202205111240321

52

36.435

EUR

13:31:38

Euronext Dublin

202205111242369

56

36.445

EUR

13:31:49

Euronext Dublin

202205111244417

52

36.41

EUR

13:32:10

Euronext Dublin

202205111246465

57

36.455

EUR

13:32:17

Euronext Dublin

202205111249025

987

36.46

EUR

13:32:17

Euronext Dublin

202205111249281

987

36.46

EUR

13:32:17

Euronext Dublin

202205111249537

987

36.46

EUR

13:32:17

Euronext Dublin

202205111249793

310

36.46

EUR

13:32:17

Euronext Dublin

202205111250049

677

36.46

EUR

13:32:17

Euronext Dublin

202205111250561

310

36.46

EUR

13:32:17

Euronext Dublin

202205111250817

782

36.46

EUR

13:32:18

Euronext Dublin

202205111251073

36

36.46

EUR

13:32:18

Euronext Dublin

202205111251329

169

36.46

EUR

13:32:18

Euronext Dublin

202205111251585

205

36.46

EUR

13:32:18

Euronext Dublin

202205111251841

205

36.46

EUR

13:32:18

Euronext Dublin

202205111252097

205

36.46

EUR

13:32:18

Euronext Dublin

202205111252353

203

36.46

EUR

13:32:18

Euronext Dublin

202205111252609

169

36.46

EUR

13:32:18

Euronext Dublin

202205111252865

987

36.46

EUR

13:32:19

Euronext Dublin

202205111253121

987

36.46

EUR

13:32:19

Euronext Dublin

202205111253377

835

36.46

EUR

13:32:26

Euronext Dublin

202205111256705

152

36.46

EUR

13:32:26

Euronext Dublin

202205111256961

807

36.46

EUR

13:32:26

Euronext Dublin

202205111257473

501

36.32

EUR

13:39:37

Euronext Dublin

202205111328641

156

36.32

EUR

13:39:37

Euronext Dublin

202205111328897

657

36.32

EUR

13:39:37

Euronext Dublin

202205111329153

134

36.32

EUR

13:39:37

Euronext Dublin

202205111329409

242

36.32

EUR

13:39:37

Euronext Dublin

202205111329665

281

36.32

EUR

13:39:37

Euronext Dublin

202205111329921

529

36.32

EUR

13:39:37

Euronext Dublin

202205111330177

55

36.26

EUR

13:39:57

Euronext Dublin

202205111332993

104

36.295

EUR

13:40:34

Euronext Dublin

202205111348097

39

36.295

EUR

13:40:34

Euronext Dublin

202205111348353

55

36.28

EUR

13:40:50

Euronext Dublin

202205111351937

102

36.28

EUR

13:41:16

Euronext Dublin

202205111356289

104

36.32

EUR

13:41:39

Euronext Dublin

202205111359361

55

36.315

EUR

13:41:50

Euronext Dublin

202205111362689

79

36.32

EUR

13:42:13

Euronext Dublin

202205111369601

56

36.29

EUR

13:42:24

Euronext Dublin

202205111373697

56

36.285

EUR

13:42:39

Euronext Dublin

202205111377025

99

36.32

EUR

13:43:04

Euronext Dublin

202205111381889

55

36.285

EUR

13:43:18

Euronext Dublin

202205111384961

97

36.27

EUR

13:43:59

Euronext Dublin

202205111390593

65

36.27

EUR

13:43:59

Euronext Dublin

202205111390849

56

36.29

EUR

13:44:17

Euronext Dublin

202205111396993

63

36.28

EUR

13:44:30

Euronext Dublin

202205111398017

96

36.295

EUR

13:44:54

Euronext Dublin

202205111404673

55

36.285

EUR

13:45:10

Euronext Dublin

202205111408257

40

36.295

EUR

13:45:13

Euronext Dublin

202205111409281

16

36.27

EUR

13:45:57

Euronext Dublin

202205111413633

76

36.27

EUR

13:45:57

Euronext Dublin

202205111413889

70

36.26

EUR

13:45:59

Euronext Dublin

202205111414401

52

36.225

EUR

13:46:20

Euronext Dublin

202205111421313

57

36.245

EUR

13:46:45

Euronext Dublin

202205111425921

57

36.235

EUR

13:46:56

Euronext Dublin

202205111426689

57

36.24

EUR

13:47:02

Euronext Dublin

202205111429249

10

36.23

EUR

13:47:19

Euronext Dublin

202205111432321

47

36.23

EUR

13:47:19

Euronext Dublin

202205111432577

117

36.195

EUR

13:47:50

Euronext Dublin

202205111442561

40

36.2

EUR

13:47:58

Euronext Dublin

202205111445377

54

36.2

EUR

13:47:58

Euronext Dublin

202205111445633

60

36.24

EUR

13:48:42

Euronext Dublin

202205111450241

987

36.23

EUR

13:48:48

Euronext Dublin

202205111451777

987

36.23

EUR

13:48:53

Euronext Dublin

202205111452289

749

36.235

EUR

13:48:59

Euronext Dublin

202205111453569

238

36.235

EUR

13:48:59

Euronext Dublin

202205111453825

987

36.235

EUR

13:49:06

Euronext Dublin

202205111454081

175

36.235

EUR

13:49:07

Euronext Dublin

202205111454337

87

36.235

EUR

13:49:07

Euronext Dublin

202205111454593

725

36.235

EUR

13:49:07

Euronext Dublin

202205111454849

65

36.235

EUR

13:49:07

Euronext Dublin

202205111455105

129

36.26

EUR

13:49:48

Euronext Dublin

202205111462273

56

36.26

EUR

13:50:00

Euronext Dublin

202205111463809

74

36.255

EUR

13:50:11

Euronext Dublin

202205111467905

81

36.26

EUR

13:50:43

Euronext Dublin

202205111474049

90

36.255

EUR

13:50:47

Euronext Dublin

202205111474817

108

36.245

EUR

13:51:05

Euronext Dublin

202205111476097

57

36.235

EUR

13:51:19

Euronext Dublin

202205111477377

57

36.21

EUR

13:51:29

Euronext Dublin

202205111478913

72

36.195

EUR

13:51:48

Euronext Dublin

202205111479425

196

36.22

EUR

13:52:30

Euronext Dublin

202205111482497

56

36.21

EUR

13:52:34

Euronext Dublin

202205111483521

57

36.195

EUR

13:52:41

Euronext Dublin

202205111484289

57

36.17

EUR

13:52:57

Euronext Dublin

202205111486593

98

36.135

EUR

13:53:11

Euronext Dublin

202205111488129

57

36.135

EUR

13:53:23

Euronext Dublin

202205111490433

57

36.135

EUR

13:53:33

Euronext Dublin

202205111493249

108

36.16

EUR

13:53:57

Euronext Dublin

202205111498369

56

36.12

EUR

13:54:05

Euronext Dublin

202205111501441

109

36.125

EUR

13:54:26

Euronext Dublin

202205111506305

57

36.115

EUR

13:54:38

Euronext Dublin

202205111511937

55

36.095

EUR

13:54:54

Euronext Dublin

202205111512193

55

36.085

EUR

13:55:15

Euronext Dublin

202205111516545

92

36.035

EUR

13:55:53

Euronext Dublin

202205111523457

81

36.07

EUR

13:56:18

Euronext Dublin

202205111531905

41

36.075

EUR

13:56:26

Euronext Dublin

202205111532417

6

36.075

EUR

13:56:26

Euronext Dublin

202205111532673

69

36.02

EUR

13:57:02

Euronext Dublin

202205111542401

20

36.115

EUR

13:57:40

Euronext Dublin

202205111560321

71

36.115

EUR

13:57:40

Euronext Dublin

202205111560577

103

36.125

EUR

13:58:12

Euronext Dublin

202205111561857

62

36.14

EUR

13:58:45

Euronext Dublin

202205111564417

157

36.14

EUR

13:58:53

Euronext Dublin

202205111568001

57

36.125

EUR

13:59:38

Euronext Dublin

202205111574913

37

36.12

EUR

14:00:00

Euronext Dublin

202205111580289

20

36.12

EUR

14:00:00

Euronext Dublin

202205111580545

173

36.145

EUR

14:00:34

Euronext Dublin

202205111583617

58

36.14

EUR

14:00:41

Euronext Dublin

202205111584129

657

36.12

EUR

14:01:13

Euronext Dublin

202205111586177

108

36.12

EUR

14:01:13

Euronext Dublin

202205111587201

657

36.12

EUR

14:01:13

Euronext Dublin

202205111587713

196

36.12

EUR

14:01:19

Euronext Dublin

202205111587969

461

36.12

EUR

14:01:42

Euronext Dublin

202205111588737

22

36.12

EUR

14:01:46

Euronext Dublin

202205111588993

52

36.12

EUR

14:01:46

Euronext Dublin

202205111589249

158

36.12

EUR

14:01:46

Euronext Dublin

202205111589505

425

36.12

EUR

14:01:46

Euronext Dublin

202205111589761

158

36.12

EUR

14:01:46

Euronext Dublin

202205111590273

222

36.12

EUR

14:01:47

Euronext Dublin

202205111590529

435

36.12

EUR

14:01:52

Euronext Dublin

202205111590785

251

36.12

EUR

14:01:52

Euronext Dublin

202205111591297

406

36.12

EUR

14:01:52

Euronext Dublin

202205111591553

657

36.12

EUR

14:01:52

Euronext Dublin

202205111591809

243

36.12

EUR

14:01:52

Euronext Dublin

202205111592065

175

36.21

EUR

14:06:10

Euronext Dublin

202205111608449

44

36.21

EUR

14:06:10

Euronext Dublin

202205111608705

280

36.21

EUR

14:06:10

Euronext Dublin

202205111608961

175

36.2

EUR

14:06:16

Euronext Dublin

202205111610241

27

36.2

EUR

14:06:16

Euronext Dublin

202205111610497

65

36.195

EUR

14:07:22

Euronext Dublin

202205111615617

68

36.21

EUR

14:08:14

Euronext Dublin

202205111619201

1

36.2

EUR

14:08:15

Euronext Dublin

202205111619969

133

36.2

EUR

14:08:21

Euronext Dublin

202205111620993

41

36.2

EUR

14:08:25

Euronext Dublin

202205111621249

90

36.19

EUR

14:10:07

Euronext Dublin

202205111631489

43

36.195

EUR

14:10:21

Euronext Dublin

202205111632513

78

36.195

EUR

14:10:21

Euronext Dublin

202205111632769

12

36.2

EUR

14:10:35

Euronext Dublin

202205111633793

17

36.2

EUR

14:10:36

Euronext Dublin

202205111634049

64

36.19

EUR

14:10:37

Euronext Dublin

202205111634561

41

36.185

EUR

14:10:39

Euronext Dublin

202205111635585

57

36.175

EUR

14:11:04

Euronext Dublin

202205111637633

79

36.185

EUR

14:11:49

Euronext Dublin

202205111641473

55

36.18

EUR

14:11:54

Euronext Dublin

202205111641729

41

36.18

EUR

14:12:28

Euronext Dublin

202205111647105

4

36.18

EUR

14:12:29

Euronext Dublin

202205111647361

76

36.18

EUR

14:12:29

Euronext Dublin

202205111647617

1

36.18

EUR

14:12:29

Euronext Dublin

202205111647873

68

36.18

EUR

14:12:29

Euronext Dublin

202205111648129

57

36.18

EUR

14:13:47

Euronext Dublin

202205111656321

93

36.18

EUR

14:13:56

Euronext Dublin

202205111657345

30

36.18

EUR

14:14:33

Euronext Dublin

202205111659393

83

36.18

EUR

14:14:33

Euronext Dublin

202205111659649

57

36.18

EUR

14:14:40

Euronext Dublin

202205111660673

175

36.175

EUR

14:15:03

Euronext Dublin

202205111661953

41

36.175

EUR

14:15:04

Euronext Dublin

202205111662209

175

36.175

EUR

14:15:08

Euronext Dublin

202205111662465

46

36.175

EUR

14:15:08

Euronext Dublin

202205111662721

41

36.18

EUR

14:15:18

Euronext Dublin

202205111663233

57

36.175

EUR

14:16:58

Euronext Dublin

202205111678081

59

36.16

EUR

14:17:11

Euronext Dublin

202205111679617

212

36.235

EUR

14:18:34

Euronext Dublin

202205111686529

44

36.23

EUR

14:18:43

Euronext Dublin

202205111687809

1

36.23

EUR

14:18:43

Euronext Dublin

202205111688065

48

36.25

EUR

14:19:26

Euronext Dublin

202205111690113

107

36.32

EUR

14:20:18

Euronext Dublin

202205111699841

147

36.315

EUR

14:20:24

Euronext Dublin

202205111700353

110

36.31

EUR

14:20:25

Euronext Dublin

202205111701377

44

36.305

EUR

14:20:34

Euronext Dublin

202205111703169

75

36.275

EUR

14:20:46

Euronext Dublin

202205111705217

100

36.275

EUR

14:20:47

Euronext Dublin

202205111705473

94

36.275

EUR

14:20:47

Euronext Dublin

202205111705729

49

36.275

EUR

14:20:56

Euronext Dublin

202205111709313

175

36.265

EUR

14:21:16

Euronext Dublin

202205111713409

6

36.265

EUR

14:21:16

Euronext Dublin

202205111713665

41

36.265

EUR

14:21:17

Euronext Dublin

202205111713921

18

36.265

EUR

14:21:17

Euronext Dublin

202205111714177

47

36.265

EUR

14:21:19

Euronext Dublin

202205111714433

51

36.275

EUR

14:21:33

Euronext Dublin

202205111715201

46

36.295

EUR

14:21:53

Euronext Dublin

202205111718273

41

36.295

EUR

14:21:53

Euronext Dublin

202205111718529

73

36.275

EUR

14:23:33

Euronext Dublin

202205111728769

32

36.29

EUR

14:23:50

Euronext Dublin

202205111732097

156

36.3

EUR

14:23:58

Euronext Dublin

202205111732865

113

36.345

EUR

14:24:45

Euronext Dublin

202205111735169

92

36.34

EUR

14:24:45

Euronext Dublin

202205111735425

41

36.33

EUR

14:25:23

Euronext Dublin

202205111736193

136

36.33

EUR

14:25:23

Euronext Dublin

202205111736449

107

36.38

EUR

14:26:21

Euronext Dublin

202205111739265

59

36.38

EUR

14:26:21

Euronext Dublin

202205111739521

146

36.39

EUR

14:27:15

Euronext Dublin

202205111742593

1

36.39

EUR

14:35:22

Euronext Dublin

202205111811201

87

36.39

EUR

14:36:05

Euronext Dublin

202205111817089

43

36.355

EUR

14:36:14

Euronext Dublin

202205111817601

63

36.35

EUR

14:36:15

Euronext Dublin

202205111817857

57

36.34

EUR

14:36:23

Euronext Dublin

202205111819649

59

36.335

EUR

14:36:29

Euronext Dublin

202205111820161

2

36.33

EUR

14:36:36

Euronext Dublin

202205111829633

65

36.33

EUR

14:36:36

Euronext Dublin

202205111829889

98

36.34

EUR

14:36:48

Euronext Dublin

202205111831937

190

36.345

EUR

14:37:07

Euronext Dublin

202205111836289

67

36.365

EUR

14:37:28

Euronext Dublin

202205111843969

22

36.365

EUR

14:37:28

Euronext Dublin

202205111844737

68

36.365

EUR

14:37:36

Euronext Dublin

202205111848065

61

36.365

EUR

14:37:36

Euronext Dublin

202205111848321

66

36.385

EUR

14:37:52

Euronext Dublin

202205111852417

72

36.385

EUR

14:37:52

Euronext Dublin

202205111852673

55

36.72

EUR

15:08:51

Euronext Dublin

202205112179585

152

36.725

EUR

15:09:02

Euronext Dublin

202205112182657

85

36.725

EUR

15:09:02

Euronext Dublin

202205112182913

59

36.705

EUR

15:09:13

Euronext Dublin

202205112184193

36

36.71

EUR

15:09:23

Euronext Dublin

202205112186497

18

36.71

EUR

15:09:23

Euronext Dublin

202205112186753

58

36.695

EUR

15:09:32

Euronext Dublin

202205112187777

64

36.64

EUR

15:09:44

Euronext Dublin

202205112191361

54

36.645

EUR

15:09:59

Euronext Dublin

202205112197249

63

36.615

EUR

15:10:14

Euronext Dublin

202205112199297

55

36.62

EUR

15:10:28

Euronext Dublin

202205112202113

55

36.635

EUR

15:10:42

Euronext Dublin

202205112204673

78

36.645

EUR

15:11:02

Euronext Dublin

202205112206721

55

36.635

EUR

15:11:28

Euronext Dublin

202205112210817

54

36.635

EUR

15:11:30

Euronext Dublin

202205112211841

55

36.595

EUR

15:11:55

Euronext Dublin

202205112214657

120

36.585

EUR

15:12:17

Euronext Dublin

202205112217729

16

36.59

EUR

15:12:31

Euronext Dublin

202205112221057

123

36.62

EUR

15:12:56

Euronext Dublin

202205112224641

125

36.62

EUR

15:12:56

Euronext Dublin

202205112224897

72

36.62

EUR

15:12:56

Euronext Dublin

202205112225409

57

36.6

EUR

15:13:12

Euronext Dublin

202205112228481

57

36.595

EUR

15:13:15

Euronext Dublin

202205112230273

22

36.59

EUR

15:13:44

Euronext Dublin

202205112231809

83

36.59

EUR

15:13:46

Euronext Dublin

202205112232065

4

36.59

EUR

15:13:46

Euronext Dublin

202205112232321

162

36.67

EUR

15:14:31

Euronext Dublin

202205112238977

113

36.675

EUR

15:14:40

Euronext Dublin

202205112241537

67

36.655

EUR

15:14:55

Euronext Dublin

202205112242049

31

36.66

EUR

15:15:15

Euronext Dublin

202205112243841

125

36.665

EUR

15:15:24

Euronext Dublin

202205112244353

90

36.63

EUR

15:15:48

Euronext Dublin

202205112247681

105

36.65

EUR

15:16:23

Euronext Dublin

202205112253057

114

36.63

EUR

15:16:30

Euronext Dublin

202205112254593

57

36.63

EUR

15:16:41

Euronext Dublin

202205112256897

66

36.62

EUR

15:16:59

Euronext Dublin

202205112259713

72

36.685

EUR

15:17:10

Euronext Dublin

202205112275073

4

36.685

EUR

15:17:10

Euronext Dublin

202205112275329

119

36.77

EUR

15:17:36

Euronext Dublin

202205112286593

57

36.755

EUR

15:17:48

Euronext Dublin

202205112289665

138

36.755

EUR

15:18:17

Euronext Dublin

202205112295809

57

36.765

EUR

15:18:28

Euronext Dublin

202205112297857

57

36.765

EUR

15:18:40

Euronext Dublin

202205112299393

57

36.77

EUR

15:18:56

Euronext Dublin

202205112301953

57

36.775

EUR

15:19:05

Euronext Dublin

202205112304257

57

36.79

EUR

15:19:35

Euronext Dublin

202205112306817

57

36.78

EUR

15:19:45

Euronext Dublin

202205112310657

72

36.8

EUR

15:20:08

Euronext Dublin

202205112314497

54

36.8

EUR

15:20:16

Euronext Dublin

202205112316289

67

36.785

EUR

15:20:42

Euronext Dublin

202205112321665

129

36.795

EUR

15:33:35

Euronext Dublin

202205112405889

133

36.795

EUR

15:33:35

Euronext Dublin

202205112406145

20

36.8

EUR

15:33:44

Euronext Dublin

202205112408449

44

36.8

EUR

15:33:44

Euronext Dublin

202205112408705

64

36.795

EUR

15:33:59

Euronext Dublin

202205112409473

91

36.785

EUR

15:34:22

Euronext Dublin

202205112411009

106

36.795

EUR

15:35:14

Euronext Dublin

202205112415873

150

36.78

EUR

15:35:18

Euronext Dublin

202205112416129

36

36.775

EUR

15:35:28

Euronext Dublin

202205112417665

54

36.77

EUR

15:35:34

Euronext Dublin

202205112419457

51

36.775

EUR

15:36:30

Euronext Dublin

202205112425857

57

36.775

EUR

15:36:40

Euronext Dublin

202205112426113

153

36.79

EUR

15:36:56

Euronext Dublin

202205112426881

75

36.785

EUR

15:36:56

Euronext Dublin

202205112428161

36

36.785

EUR

15:37:03

Euronext Dublin

202205112429441

19

36.785

EUR

15:37:03

Euronext Dublin

202205112429697

69

36.69

EUR

15:53:02

Euronext Dublin

202205112542337

58

36.685

EUR

15:53:41

Euronext Dublin

202205112545921

60

36.685

EUR

15:53:46

Euronext Dublin

202205112546945

60

36.65

EUR

15:53:55

Euronext Dublin

202205112551041

110

36.665

EUR

15:54:08

Euronext Dublin

202205112553089

152

36.685

EUR

15:54:27

Euronext Dublin

202205112556161

66

36.7

EUR

15:54:46

Euronext Dublin

202205112558977

161

36.75

EUR

16:03:46

Euronext Dublin

202205112629121

135

36.745

EUR

16:03:47

Euronext Dublin

202205112629377

157

36.735

EUR

16:03:49

Euronext Dublin

202205112630145

77

36.735

EUR

16:03:49

Euronext Dublin

202205112630913

110

36.725

EUR

16:03:58

Euronext Dublin

202205112631425

125

36.73

EUR

16:04:15

Euronext Dublin

202205112632449

153

36.72

EUR

16:04:23

Euronext Dublin

202205112633217

48

36.735

EUR

16:05:04

Euronext Dublin

202205112633985

149

36.745

EUR

16:05:05

Euronext Dublin

202205112635265

149

36.745

EUR

16:05:05

Euronext Dublin

202205112635521

11

36.74

EUR

16:05:06

Euronext Dublin

202205112635777

164

36.74

EUR

16:05:06

Euronext Dublin

202205112636033

28

36.74

EUR

16:05:07

Euronext Dublin

202205112636289

131

36.755

EUR

16:05:10

Euronext Dublin

202205112637313

198

36.75

EUR

16:05:31

Euronext Dublin

202205112638593

127

36.755

EUR

16:05:41

Euronext Dublin

202205112640129

65

36.75

EUR

16:05:47

Euronext Dublin

202205112641409

90

36.75

EUR

16:05:47

Euronext Dublin

202205112641665

149

36.75

EUR

16:05:58

Euronext Dublin

202205112644225

38

36.75

EUR

16:06:00

Euronext Dublin

202205112645249

68

36.75

EUR

16:06:01

Euronext Dublin

202205112645505

63

36.77

EUR

16:06:14

Euronext Dublin

202205112650113

128

36.76

EUR

16:06:19

Euronext Dublin

202205112650369

92

36.75

EUR

16:06:20

Euronext Dublin

202205112651649

175

36.74

EUR

16:06:50

Euronext Dublin

202205112654721

125

36.74

EUR

16:06:50

Euronext Dublin

202205112654977

138

36.735

EUR

16:06:52

Euronext Dublin

202205112655489

185

36.73

EUR

16:07:24

Euronext Dublin

202205112658305

253

36.725

EUR

16:07:26

Euronext Dublin

202205112659073

149

36.73

EUR

16:07:26

Euronext Dublin

202205112659329

22

36.73

EUR

16:07:26

Euronext Dublin

202205112659585

175

36.74

EUR

16:07:57

Euronext Dublin

202205112660353

3

36.74

EUR

16:07:57

Euronext Dublin

202205112660609

7

36.735

EUR

16:08:00

Euronext Dublin

202205112661121

143

36.735

EUR

16:08:00

Euronext Dublin

202205112661377

46

36.755

EUR

16:08:11

Euronext Dublin

202205112663681

1

36.75

EUR

16:08:12

Euronext Dublin

202205112663937

81

36.75

EUR

16:08:16

Euronext Dublin

202205112664193

11

36.745

EUR

16:08:25

Euronext Dublin

202205112665217

90

36.745

EUR

16:08:25

Euronext Dublin

202205112665473

49

36.745

EUR

16:08:25

Euronext Dublin

202205112665729

130

36.75

EUR

16:08:59

Euronext Dublin

202205112668289

105

36.75

EUR

16:08:59

Euronext Dublin

202205112668545

146

36.75

EUR

16:08:59

Euronext Dublin

202205112669057

59

36.75

EUR

16:08:59

Euronext Dublin

202205112669313

108

36.745

EUR

16:08:59

Euronext Dublin

202205112670081

122

36.755

EUR

16:09:14

Euronext Dublin

202205112673409

142

36.75

EUR

16:09:15

Euronext Dublin

202205112675457

149

36.765

EUR

16:09:41

Euronext Dublin

202205112678529

47

36.765

EUR

16:09:41

Euronext Dublin

202205112678785

70

36.77

EUR

16:09:43

Euronext Dublin

202205112679553

50

36.77

EUR

16:09:50

Euronext Dublin

202205112680577

50

36.775

EUR

16:09:59

Euronext Dublin

202205112681089

127

36.77

EUR

16:09:59

Euronext Dublin

202205112681601

35

36.77

EUR

16:09:59

Euronext Dublin

202205112681857

115

36.77

EUR

16:09:59

Euronext Dublin

202205112682113

44

36.78

EUR

16:10:14

Euronext Dublin

202205112682625

50

36.78

EUR

16:10:20

Euronext Dublin

202205112682881

50

36.78

EUR

16:10:22

Euronext Dublin

202205112683137

2

36.78

EUR

16:10:22

Euronext Dublin

202205112683393

145

36.775

EUR

16:10:23

Euronext Dublin

202205112684161

50

36.785

EUR

16:10:50

Euronext Dublin

202205112686465

50

36.79

EUR

16:10:54

Euronext Dublin

202205112686977

63

36.795

EUR

16:10:58

Euronext Dublin

202205112689281

49

36.795

EUR

16:11:03

Euronext Dublin

202205112690305

75

36.785

EUR

16:11:06

Euronext Dublin

202205112690817

50

36.82

EUR

16:11:24

Euronext Dublin

202205112692097

123

36.82

EUR

16:11:24

Euronext Dublin

202205112692353

175

36.82

EUR

16:11:42

Euronext Dublin

202205112695169

17

36.82

EUR

16:11:42

Euronext Dublin

202205112695425

49

36.825

EUR

16:11:48

Euronext Dublin

202205112696705

56

36.825

EUR

16:11:53

Euronext Dublin

202205112696961

56

36.825

EUR

16:11:58

Euronext Dublin

202205112697217

60

36.83

EUR

16:12:02

Euronext Dublin

202205112698497

66

36.825

EUR

16:12:08

Euronext Dublin

202205112699521

56

36.825

EUR

16:12:13

Euronext Dublin

202205112699777

58

36.815

EUR

16:12:17

Euronext Dublin

202205112700545

50

36.82

EUR

16:12:36

Euronext Dublin

202205112703873

2

36.82

EUR

16:12:36

Euronext Dublin

202205112704129

165

36.82

EUR

16:12:36

Euronext Dublin

202205112704385

50

36.825

EUR

16:12:46

Euronext Dublin

202205112705409

48

36.825

EUR

16:12:47

Euronext Dublin

202205112705665

2

36.825

EUR

16:12:47

Euronext Dublin

202205112705921

52

36.825

EUR

16:12:50

Euronext Dublin

202205112706177

50

36.825

EUR

16:12:55

Euronext Dublin

202205112706433

54

36.82

EUR

16:12:57

Euronext Dublin

202205112707201

56

36.815

EUR

16:13:00

Euronext Dublin

202205112708737

47

36.815

EUR

16:13:16

Euronext Dublin

202205112712577

3

36.815

EUR

16:13:16

Euronext Dublin

202205112712833

47

36.815

EUR

16:13:17

Euronext Dublin

202205112713089

3

36.815

EUR

16:13:17

Euronext Dublin

202205112713345

57

36.815

EUR

16:13:19

Euronext Dublin

202205112713601

25

36.815

EUR

16:13:21

Euronext Dublin

202205112714113

48

36.83

EUR

16:13:51

Euronext Dublin

202205112715393

50

36.83

EUR

16:13:53

Euronext Dublin

202205112715649

175

36.84

EUR

16:14:12

Euronext Dublin

202205112716417

149

36.84

EUR

16:14:12

Euronext Dublin

202205112716673

164

36.84

EUR

16:14:12

Euronext Dublin

202205112716929

88

36.83

EUR

16:14:18

Euronext Dublin

202205112718465

50

36.835

EUR

16:14:46

Euronext Dublin

202205112720001

156

36.835

EUR

16:14:48

Euronext Dublin

202205112720513

61

36.845

EUR

16:15:28

Euronext Dublin

202205112722817

599

36.81

EUR

16:16:05

Euronext Dublin

202205112726657

101

36.81

EUR

16:16:06

Euronext Dublin

202205112726913

 

 

 

 

 

 

 

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
 
 
POSBKDBKOBKDDPD
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Crh PLC (CRH)

-24.00p (-0.35%)
delayed 18:10PM