RNS Number : 0321L
CRH PLC
08 September 2021
8th September 2021
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th September 2021 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:
76,500
Highest price paid per share:
€44.28
Lowest price paid per share:
€43.97
Volume weighted average price paid:
€44.0847
The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.
Following settlement of the above transactions CRH will hold 16,594,043 of its ordinary shares in treasury which represents 2.087% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,546,295 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 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:
O2RNE8IBXP4R0TD8PU41
Time zone:
BST
Currency:
EUR
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
Euronext Dublin
EUR
44.0847
76,500
Euronext Dublin
Number of Shares
Price Per Share (EUR)
Currency
Trade Time
Trading Venue
MatchID
45
44.07
EUR
08:00:27
Euronext Dublin
2021090715873
150
44.11
EUR
08:01:10
Euronext Dublin
2021090716897
50
44.11
EUR
08:01:10
Euronext Dublin
2021090717153
157
44.1
EUR
08:02:25
Euronext Dublin
2021090718177
94
44.26
EUR
08:10:23
Euronext Dublin
2021090719713
79
44.26
EUR
08:10:23
Euronext Dublin
2021090720481
64
44.26
EUR
08:13:00
Euronext Dublin
2021090722017
83
44.26
EUR
08:13:00
Euronext Dublin
2021090722273
48
44.26
EUR
08:13:00
Euronext Dublin
2021090722529
166
44.26
EUR
08:15:32
Euronext Dublin
2021090724833
83
44.26
EUR
08:15:32
Euronext Dublin
2021090725089
87
44.23
EUR
08:16:14
Euronext Dublin
2021090729953
46
44.21
EUR
08:16:40
Euronext Dublin
2021090732001
98
44.2
EUR
08:18:11
Euronext Dublin
2021090734817
47
44.2
EUR
08:18:11
Euronext Dublin
2021090735073
90
44.24
EUR
08:20:07
Euronext Dublin
2021090738401
91
44.2
EUR
08:20:42
Euronext Dublin
2021090740705
51
44.2
EUR
08:20:42
Euronext Dublin
2021090740961
87
44.22
EUR
08:21:14
Euronext Dublin
2021090742241
48
44.21
EUR
08:21:17
Euronext Dublin
2021090743009
171
44.22
EUR
08:22:09
Euronext Dublin
2021090744289
87
44.22
EUR
08:22:30
Euronext Dublin
2021090745313
87
44.26
EUR
09:06:02
Euronext Dublin
20210907125441
191
44.25
EUR
09:06:31
Euronext Dublin
20210907126209
309
44.25
EUR
09:06:31
Euronext Dublin
20210907126465
66
44.25
EUR
09:12:54
Euronext Dublin
20210907145153
51
44.25
EUR
09:13:26
Euronext Dublin
20210907145409
150
44.27
EUR
09:16:48
Euronext Dublin
20210907148225
64
44.28
EUR
09:17:54
Euronext Dublin
20210907151809
45
44.27
EUR
09:18:04
Euronext Dublin
20210907152577
87
44.27
EUR
09:21:28
Euronext Dublin
20210907168705
45
44.26
EUR
09:22:25
Euronext Dublin
20210907172801
45
44.25
EUR
09:23:41
Euronext Dublin
20210907176385
57
44.27
EUR
09:25:26
Euronext Dublin
20210907183553
45
44.26
EUR
09:26:25
Euronext Dublin
20210907187137
22
44.28
EUR
09:28:50
Euronext Dublin
20210907191489
168
44.28
EUR
09:48:38
Euronext Dublin
20210907216065
47
44.28
EUR
09:48:38
Euronext Dublin
20210907217601
45
44.27
EUR
09:51:30
Euronext Dublin
20210907224513
45
44.24
EUR
09:53:00
Euronext Dublin
20210907226817
45
44.24
EUR
09:55:34
Euronext Dublin
20210907229633
45
44.26
EUR
09:56:32
Euronext Dublin
20210907231425
55
44.26
EUR
09:57:10
Euronext Dublin
20210907231681
117
44.25
EUR
10:00:54
Euronext Dublin
20210907233473
45
44.24
EUR
10:01:03
Euronext Dublin
20210907234497
150
44.23
EUR
10:01:49
Euronext Dublin
20210907235265
80
44.23
EUR
10:01:49
Euronext Dublin
20210907235521
45
44.27
EUR
10:05:16
Euronext Dublin
20210907243201
3
44.26
EUR
10:05:47
Euronext Dublin
20210907244225
19
44.26
EUR
10:05:47
Euronext Dublin
20210907244481
70
44.27
EUR
10:07:27
Euronext Dublin
20210907247553
6
44.27
EUR
10:07:27
Euronext Dublin
20210907247809
82
44.23
EUR
10:08:00
Euronext Dublin
20210907248577
105
44.23
EUR
10:08:00
Euronext Dublin
20210907248833
1083
44.23
EUR
10:08:06
Euronext Dublin
20210907249089
725
44.21
EUR
10:08:14
Euronext Dublin
20210907250881
173
44.21
EUR
10:08:14
Euronext Dublin
20210907251137
102
44.21
EUR
10:08:23
Euronext Dublin
20210907251393
31
44.2
EUR
10:12:00
Euronext Dublin
20210907259329
626
44.2
EUR
10:12:00
Euronext Dublin
20210907259585
46
44.2
EUR
10:12:00
Euronext Dublin
20210907259841
150
44.2
EUR
10:12:00
Euronext Dublin
20210907260097
150
44.2
EUR
10:12:00
Euronext Dublin
20210907260353
357
44.2
EUR
10:12:00
Euronext Dublin
20210907260609
43
44.2
EUR
10:12:00
Euronext Dublin
20210907260865
143
44.2
EUR
10:12:00
Euronext Dublin
20210907261121
192
44.22
EUR
10:17:56
Euronext Dublin
20210907266241
45
44.21
EUR
10:18:28
Euronext Dublin
20210907269313
87
44.22
EUR
10:20:40
Euronext Dublin
20210907271361
45
44.2
EUR
10:21:29
Euronext Dublin
20210907272129
27
44.18
EUR
10:22:34
Euronext Dublin
20210907273409
18
44.18
EUR
10:22:34
Euronext Dublin
20210907273665
1000
44.17
EUR
10:23:23
Euronext Dublin
20210907276481
45
44.17
EUR
10:23:23
Euronext Dublin
20210907276993
45
44.17
EUR
10:24:49
Euronext Dublin
20210907280833
47
44.18
EUR
10:25:17
Euronext Dublin
20210907282369
46
44.2
EUR
10:32:37
Euronext Dublin
20210907293121
46
44.18
EUR
10:34:30
Euronext Dublin
20210907297473
45
44.18
EUR
10:35:23
Euronext Dublin
20210907298753
45
44.17
EUR
10:36:13
Euronext Dublin
20210907300289
87
44.17
EUR
10:38:14
Euronext Dublin
20210907302081
45
44.17
EUR
10:38:46
Euronext Dublin
20210907304897
48
44.2
EUR
10:45:31
Euronext Dublin
20210907315393
2
44.2
EUR
10:45:31
Euronext Dublin
20210907315649
4
44.2
EUR
10:45:31
Euronext Dublin
20210907315905
68
44.19
EUR
10:45:36
Euronext Dublin
20210907316929
117
44.19
EUR
10:45:36
Euronext Dublin
20210907317185
88
44.2
EUR
10:47:06
Euronext Dublin
20210907319489
45
44.17
EUR
10:47:51
Euronext Dublin
20210907320769
45
44.17
EUR
10:48:34
Euronext Dublin
20210907326913
45
44.17
EUR
10:49:10
Euronext Dublin
20210907328705
657
44.16
EUR
10:49:42
Euronext Dublin
20210907330753
150
44.16
EUR
10:49:42
Euronext Dublin
20210907332033
193
44.16
EUR
10:49:42
Euronext Dublin
20210907332289
47
44.2
EUR
10:53:05
Euronext Dublin
20210907340225
33
44.2
EUR
10:53:06
Euronext Dublin
20210907340481
286
44.19
EUR
10:53:11
Euronext Dublin
20210907342017
45
44.18
EUR
11:05:04
Euronext Dublin
20210907367105
67
44.18
EUR
11:06:05
Euronext Dublin
20210907370433
87
44.18
EUR
11:07:45
Euronext Dublin
20210907375553
157
44.18
EUR
11:09:38
Euronext Dublin
20210907377345
45
44.17
EUR
11:10:14
Euronext Dublin
20210907378625
1000
44.14
EUR
11:10:42
Euronext Dublin
20210907379137
56
44.14
EUR
11:13:28
Euronext Dublin
20210907384257
31
44.14
EUR
11:13:28
Euronext Dublin
20210907384513
45
44.13
EUR
11:13:55
Euronext Dublin
20210907385281
927
44.11
EUR
11:14:06
Euronext Dublin
20210907386561
73
44.11
EUR
11:14:06
Euronext Dublin
20210907386817
155
44.1
EUR
11:15:23
Euronext Dublin
20210907391425
311
44.1
EUR
11:15:23
Euronext Dublin
20210907391681
191
44.1
EUR
11:15:23
Euronext Dublin
20210907391937
325
44.1
EUR
11:15:23
Euronext Dublin
20210907392449
18
44.1
EUR
11:15:23
Euronext Dublin
20210907392705
657
44.09
EUR
11:15:23
Euronext Dublin
20210907393217
343
44.09
EUR
11:15:23
Euronext Dublin
20210907393985
45
44.08
EUR
11:15:50
Euronext Dublin
20210907394753
88
44.09
EUR
11:17:08
Euronext Dublin
20210907397057
73
44.09
EUR
11:17:17
Euronext Dublin
20210907397569
657
44.07
EUR
11:17:48
Euronext Dublin
20210907398593
45
44.09
EUR
11:18:26
Euronext Dublin
20210907404481
89
44.09
EUR
11:18:28
Euronext Dublin
20210907404737
46
44.09
EUR
11:19:41
Euronext Dublin
20210907407553
70
44.09
EUR
11:20:11
Euronext Dublin
20210907408833
48
44.09
EUR
11:21:40
Euronext Dublin
20210907412417
68
44.09
EUR
11:21:53
Euronext Dublin
20210907413441
87
44.08
EUR
11:23:00
Euronext Dublin
20210907415233
343
44.07
EUR
11:23:23
Euronext Dublin
20210907415489
45
44.07
EUR
11:23:23
Euronext Dublin
20210907416257
159
44.07
EUR
11:27:00
Euronext Dublin
20210907419841
148
44.07
EUR
11:27:00
Euronext Dublin
20210907421377
44
44.07
EUR
11:27:00
Euronext Dublin
20210907421633
45
44.07
EUR
11:27:18
Euronext Dublin
20210907422657
150
44.07
EUR
11:29:09
Euronext Dublin
20210907424961
431
44.06
EUR
11:29:09
Euronext Dublin
20210907425729
89
44.06
EUR
11:29:09
Euronext Dublin
20210907425985
137
44.06
EUR
11:29:09
Euronext Dublin
20210907426241
278
44.06
EUR
11:29:09
Euronext Dublin
20210907427777
65
44.06
EUR
11:29:09
Euronext Dublin
20210907428033
45
44.05
EUR
11:29:26
Euronext Dublin
20210907430593
46
44.06
EUR
11:31:18
Euronext Dublin
20210907431873
50
44.06
EUR
11:31:18
Euronext Dublin
20210907432129
45
44.05
EUR
11:31:52
Euronext Dublin
20210907433153
87
44.07
EUR
11:33:00
Euronext Dublin
20210907436225
45
44.09
EUR
11:33:32
Euronext Dublin
20210907438017
57
44.08
EUR
11:35:12
Euronext Dublin
20210907440321
87
44.07
EUR
11:35:38
Euronext Dublin
20210907441345
100
44.07
EUR
11:36:46
Euronext Dublin
20210907445953
80
44.07
EUR
11:38:02
Euronext Dublin
20210907446721
17
44.07
EUR
11:38:02
Euronext Dublin
20210907446977
38
44.1
EUR
11:42:28
Euronext Dublin
20210907451585
150
44.1
EUR
11:42:28
Euronext Dublin
20210907451841
150
44.1
EUR
11:42:28
Euronext Dublin
20210907452097
150
44.1
EUR
11:42:28
Euronext Dublin
20210907452353
150
44.1
EUR
11:42:28
Euronext Dublin
20210907452609
150
44.1
EUR
11:42:28
Euronext Dublin
20210907452865
74
44.1
EUR
11:42:28
Euronext Dublin
20210907453121
80
44.1
EUR
11:42:28
Euronext Dublin
20210907453377
150
44.11
EUR
11:42:28
Euronext Dublin
20210907453633
150
44.11
EUR
11:42:28
Euronext Dublin
20210907453889
61
44.11
EUR
11:42:28
Euronext Dublin
20210907454145
150
44.11
EUR
11:42:28
Euronext Dublin
20210907454401
150
44.11
EUR
11:42:28
Euronext Dublin
20210907454657
150
44.11
EUR
11:42:28
Euronext Dublin
20210907454913
150
44.11
EUR
11:42:28
Euronext Dublin
20210907455169
74
44.11
EUR
11:42:28
Euronext Dublin
20210907455425
23
44.11
EUR
11:42:28
Euronext Dublin
20210907455681
87
44.1
EUR
11:42:31
Euronext Dublin
20210907457729
45
44.09
EUR
11:43:24
Euronext Dublin
20210907460289
150
44.1
EUR
11:56:00
Euronext Dublin
20210907471041
85
44.1
EUR
11:56:00
Euronext Dublin
20210907471297
50
44.1
EUR
11:56:00
Euronext Dublin
20210907472065
178
44.09
EUR
12:05:19
Euronext Dublin
20210907489217
81
44.09
EUR
12:05:19
Euronext Dublin
20210907490241
2
44.1
EUR
12:06:25
Euronext Dublin
20210907493825
80
44.1
EUR
12:08:46
Euronext Dublin
20210907494081
163
44.09
EUR
12:09:10
Euronext Dublin
20210907495873
78
44.09
EUR
12:10:41
Euronext Dublin
20210907503297
45
44.09
EUR
12:10:41
Euronext Dublin
20210907503809
56
44.09
EUR
12:17:04
Euronext Dublin
20210907504577
32
44.09
EUR
12:17:04
Euronext Dublin
20210907504833
149
44.08
EUR
12:17:07
Euronext Dublin
20210907505857
64
44.15
EUR
14:30:03
Euronext Dublin
20210907796161
209
44.15
EUR
14:38:19
Euronext Dublin
20210907870401
45
44.16
EUR
14:39:21
Euronext Dublin
20210907880129
45
44.15
EUR
14:39:36
Euronext Dublin
20210907881665
87
44.15
EUR
14:40:01
Euronext Dublin
20210907883969
48
44.15
EUR
14:41:03
Euronext Dublin
20210907888065
47
44.15
EUR
14:41:13
Euronext Dublin
20210907888321
72
44.14
EUR
14:41:30
Euronext Dublin
20210907890369
45
44.14
EUR
14:41:41
Euronext Dublin
20210907890625
70
44.14
EUR
14:41:52
Euronext Dublin
20210907890881
46
44.12
EUR
14:42:04
Euronext Dublin
20210907892417
500
44.12
EUR
14:42:20
Euronext Dublin
20210907893697
150
44.12
EUR
14:42:43
Euronext Dublin
20210907905217
150
44.12
EUR
14:42:43
Euronext Dublin
20210907905473
165
44.12
EUR
14:42:43
Euronext Dublin
20210907905729
150
44.12
EUR
14:42:43
Euronext Dublin
20210907905985
42
44.12
EUR
14:42:45
Euronext Dublin
20210907906497
108
44.12
EUR
14:42:45
Euronext Dublin
20210907906753
657
44.12
EUR
14:43:13
Euronext Dublin
20210907907009
45
44.12
EUR
14:43:13
Euronext Dublin
20210907908289
230
44.12
EUR
14:43:13
Euronext Dublin
20210907908545
150
44.12
EUR
14:43:13
Euronext Dublin
20210907908801
26
44.12
EUR
14:43:13
Euronext Dublin
20210907909057
206
44.12
EUR
14:43:13
Euronext Dublin
20210907909313
574
44.12
EUR
14:43:13
Euronext Dublin
20210907909569
281
44.12
EUR
14:43:13
Euronext Dublin
20210907909825
376
44.12
EUR
14:43:13
Euronext Dublin
20210907910081
33
44.13
EUR
14:43:30
Euronext Dublin
20210907912897
80
44.13
EUR
14:43:30
Euronext Dublin
20210907913153
77
44.13
EUR
14:43:30
Euronext Dublin
20210907913409
46
44.14
EUR
14:43:56
Euronext Dublin
20210907916737
172
44.16
EUR
14:44:47
Euronext Dublin
20210907925441
81
44.16
EUR
14:45:12
Euronext Dublin
20210907926465
46
44.16
EUR
14:45:13
Euronext Dublin
20210907928769
45
44.13
EUR
14:45:25
Euronext Dublin
20210907932865
3
44.13
EUR
14:45:38
Euronext Dublin
20210907934401
80
44.13
EUR
14:45:38
Euronext Dublin
20210907934657
59
44.13
EUR
14:45:38
Euronext Dublin
20210907934913
215
44.13
EUR
14:45:41
Euronext Dublin
20210907935169
357
44.13
EUR
14:45:43
Euronext Dublin
20210907935681
357
44.13
EUR
14:45:43
Euronext Dublin
20210907935937
46
44.13
EUR
14:46:11
Euronext Dublin
20210907939009
22
44.13
EUR
14:47:13
Euronext Dublin
20210907944129
210
44.13
EUR
14:47:13
Euronext Dublin
20210907944385
70
44.17
EUR
14:50:01
Euronext Dublin
20210907962049
102
44.17
EUR
14:50:09
Euronext Dublin
20210907962817
47
44.17
EUR
14:50:09
Euronext Dublin
20210907965633
45
44.16
EUR
14:52:55
Euronext Dublin
20210907990721
58
44.17
EUR
14:55:07
Euronext Dublin
202109071011713
78
44.17
EUR
14:56:08
Euronext Dublin
202109071016833
101
44.17
EUR
14:57:48
Euronext Dublin
202109071026561
55
44.17
EUR
14:57:48
Euronext Dublin
202109071028097
46
44.17
EUR
14:58:36
Euronext Dublin
202109071032193
62
44.17
EUR
14:59:21
Euronext Dublin
202109071037825
3
44.17
EUR
14:59:26
Euronext Dublin
202109071038081
45
44.17
EUR
14:59:36
Euronext Dublin
202109071038593
85
44.14
EUR
15:00:55
Euronext Dublin
202109071045505
59
44.14
EUR
15:00:55
Euronext Dublin
202109071047809
85
44.12
EUR
15:01:26
Euronext Dublin
202109071051393
93
44.11
EUR
15:01:53
Euronext Dublin
202109071052929
264
44.11
EUR
15:01:53
Euronext Dublin
202109071053185
46
44.11
EUR
15:01:54
Euronext Dublin
202109071053441
70
44.11
EUR
15:01:54
Euronext Dublin
202109071053697
54
44.13
EUR
15:02:27
Euronext Dublin
202109071058049
4
44.13
EUR
15:02:28
Euronext Dublin
202109071058305
20
44.13
EUR
15:02:28
Euronext Dublin
202109071058561
45
44.13
EUR
15:06:04
Euronext Dublin
202109071093121
45
44.13
EUR
15:06:24
Euronext Dublin
202109071098497
45
44.14
EUR
15:10:55
Euronext Dublin
202109071152001
3
44.14
EUR
15:11:00
Euronext Dublin
202109071152257
46
44.13
EUR
15:11:14
Euronext Dublin
202109071153793
50
44.12
EUR
15:11:19
Euronext Dublin
202109071154817
100
44.12
EUR
15:11:19
Euronext Dublin
202109071155073
250
44.12
EUR
15:11:20
Euronext Dublin
202109071155329
17
44.14
EUR
15:11:45
Euronext Dublin
202109071163521
102
44.14
EUR
15:11:45
Euronext Dublin
202109071163777
116
44.13
EUR
15:12:54
Euronext Dublin
202109071173249
45
44.13
EUR
15:12:54
Euronext Dublin
202109071174273
138
44.12
EUR
15:12:57
Euronext Dublin
202109071175297
250
44.12
EUR
15:12:58
Euronext Dublin
202109071175553
313
44.12
EUR
15:12:59
Euronext Dublin
202109071175809
99
44.12
EUR
15:13:01
Euronext Dublin
202109071176065
73
44.14
EUR
15:13:55
Euronext Dublin
202109071182209
104
44.14
EUR
15:13:56
Euronext Dublin
202109071182465
164
44.14
EUR
15:15:38
Euronext Dublin
202109071194753
45
44.14
EUR
15:15:58
Euronext Dublin
202109071196033
105
44.13
EUR
15:19:56
Euronext Dublin
202109071223937
69
44.14
EUR
15:20:29
Euronext Dublin
202109071225985
6
44.13
EUR
15:20:33
Euronext Dublin
202109071226241
200
44.14
EUR
15:22:01
Euronext Dublin
202109071236481
221
44.11
EUR
15:22:15
Euronext Dublin
202109071238273
1
44.11
EUR
15:22:15
Euronext Dublin
202109071238529
4
44.11
EUR
15:22:15
Euronext Dublin
202109071238785
2
44.11
EUR
15:22:15
Euronext Dublin
202109071239041
59
44.11
EUR
15:22:16
Euronext Dublin
202109071239297
85
44.11
EUR
15:22:16
Euronext Dublin
202109071240065
272
44.11
EUR
15:22:16
Euronext Dublin
202109071240321
150
44.11
EUR
15:22:16
Euronext Dublin
202109071240577
207
44.11
EUR
15:22:16
Euronext Dublin
202109071240833
200
44.11
EUR
15:22:17
Euronext Dublin
202109071241089
91
44.12
EUR
15:22:53
Euronext Dublin
202109071243393
150
44.11
EUR
15:23:17
Euronext Dublin
202109071243905
7
44.11
EUR
15:23:19
Euronext Dublin
202109071244161
91
44.11
EUR
15:23:19
Euronext Dublin
202109071245697
357
44.11
EUR
15:23:46
Euronext Dublin
202109071247489
46
44.11
EUR
15:23:46
Euronext Dublin
202109071249025
357
44.11
EUR
15:23:46
Euronext Dublin
202109071249281
150
44.11
EUR
15:23:46
Euronext Dublin
202109071249537
150
44.11
EUR
15:23:46
Euronext Dublin
202109071249793
57
44.11
EUR
15:23:46
Euronext Dublin
202109071250049
93
44.11
EUR
15:23:46
Euronext Dublin
202109071250305
357
44.11
EUR
15:23:46
Euronext Dublin
202109071250561
194
44.11
EUR
15:23:46
Euronext Dublin
202109071250817
45
44.1
EUR
15:24:02
Euronext Dublin
202109071252865
150
44.09
EUR
15:24:15
Euronext Dublin
202109071253377
132
44.09
EUR
15:24:15
Euronext Dublin
202109071253633
375
44.09
EUR
15:24:18
Euronext Dublin
202109071253889
91
44.11
EUR
15:24:55
Euronext Dublin
202109071261569
46
44.11
EUR
15:25:06
Euronext Dublin
202109071262593
17
44.1
EUR
15:25:30
Euronext Dublin
202109071265153
31
44.1
EUR
15:25:30
Euronext Dublin
202109071265409
657
44.09
EUR
15:25:44
Euronext Dublin
202109071265921
48
44.09
EUR
15:25:44
Euronext Dublin
202109071266689
58
44.1
EUR
15:26:14
Euronext Dublin
202109071268225
165
44.1
EUR
15:26:28
Euronext Dublin
202109071268737
5
44.09
EUR
15:26:33
Euronext Dublin
202109071268993
5
44.09
EUR
15:26:34
Euronext Dublin
202109071269249
87
44.11
EUR
15:27:17
Euronext Dublin
202109071271809
10
44.12
EUR
15:27:27
Euronext Dublin
202109071274881
78
44.11
EUR
15:28:06
Euronext Dublin
202109071277185
93
44.11
EUR
15:28:31
Euronext Dublin
202109071277441
49
44.11
EUR
15:28:33
Euronext Dublin
202109071278465
46
44.1
EUR
15:29:14
Euronext Dublin
202109071281025
14
44.1
EUR
15:29:29
Euronext Dublin
202109071282817
36
44.1
EUR
15:29:29
Euronext Dublin
202109071283073
8
44.09
EUR
15:29:41
Euronext Dublin
202109071283585
189
44.09
EUR
15:29:52
Euronext Dublin
202109071283841
450
44.09
EUR
15:29:52
Euronext Dublin
202109071284097
45
44.09
EUR
15:29:52
Euronext Dublin
202109071285633
150
44.09
EUR
15:29:52
Euronext Dublin
202109071285889
150
44.09
EUR
15:29:52
Euronext Dublin
202109071286145
150
44.09
EUR
15:29:52
Euronext Dublin
202109071286401
150
44.09
EUR
15:29:52
Euronext Dublin
202109071286657
57
44.09
EUR
15:29:52
Euronext Dublin
202109071286913
600
44.09
EUR
15:29:52
Euronext Dublin
202109071287169
272
44.09
EUR
15:29:52
Euronext Dublin
202109071287425
14
44.08
EUR
15:29:58
Euronext Dublin
202109071289217
34
44.08
EUR
15:29:58
Euronext Dublin
202109071289473
26
44.07
EUR
15:30:07
Euronext Dublin
202109071289729
187
44.07
EUR
15:30:07
Euronext Dublin
202109071289985
444
44.07
EUR
15:30:07
Euronext Dublin
202109071290241
48
44.07
EUR
15:30:07
Euronext Dublin
202109071290753
150
44.07
EUR
15:30:07
Euronext Dublin
202109071291265
150
44.07
EUR
15:30:07
Euronext Dublin
202109071291521
150
44.07
EUR
15:30:07
Euronext Dublin
202109071291777
150
44.07
EUR
15:30:07
Euronext Dublin
202109071292033
57
44.07
EUR
15:30:07
Euronext Dublin
202109071292289
6
44.07
EUR
15:30:09
Euronext Dublin
202109071292545
75
44.07
EUR
15:30:09
Euronext Dublin
202109071292801
400
44.07
EUR
15:30:09
Euronext Dublin
202109071293057
176
44.07
EUR
15:30:09
Euronext Dublin
202109071293313
150
44.07
EUR
15:30:09
Euronext Dublin
202109071293569
507
44.07
EUR
15:30:09
Euronext Dublin
202109071293825
100
44.07
EUR
15:30:09
Euronext Dublin
202109071294081
11
44.07
EUR
15:30:10
Euronext Dublin
202109071294337
261
44.07
EUR
15:30:10
Euronext Dublin
202109071294593
3
44.08
EUR
15:31:04
Euronext Dublin
202109071299457
177
44.08
EUR
15:31:30
Euronext Dublin
202109071301249
123
44.08
EUR
15:31:38
Euronext Dublin
202109071302785
57
44.08
EUR
15:31:38
Euronext Dublin
202109071304321
182
44.07
EUR
15:32:26
Euronext Dublin
202109071305857
150
44.06
EUR
15:32:37
Euronext Dublin
202109071307137
61
44.06
EUR
15:32:37
Euronext Dublin
202109071307393
52
44.07
EUR
15:32:50
Euronext Dublin
202109071309441
29
44.07
EUR
15:32:50
Euronext Dublin
202109071309953
9
44.07
EUR
15:32:51
Euronext Dublin
202109071310209
141
44.07
EUR
15:32:55
Euronext Dublin
202109071310465
150
44.07
EUR
15:32:55
Euronext Dublin
202109071310721
150
44.07
EUR
15:32:55
Euronext Dublin
202109071310977
150
44.07
EUR
15:32:55
Euronext Dublin
202109071311233
150
44.07
EUR
15:32:55
Euronext Dublin
202109071311489
190
44.07
EUR
15:32:55
Euronext Dublin
202109071311745
325
44.07
EUR
15:32:55
Euronext Dublin
202109071312001
121
44.07
EUR
15:32:55
Euronext Dublin
202109071312257
250
44.07
EUR
15:32:55
Euronext Dublin
202109071312513
162
44.07
EUR
15:32:55
Euronext Dublin
202109071312769
26
44.07
EUR
15:32:59
Euronext Dublin
202109071313025
278
44.08
EUR
15:34:22
Euronext Dublin
202109071316353
94
44.08
EUR
15:34:22
Euronext Dublin
202109071316865
33
44.08
EUR
15:34:22
Euronext Dublin
202109071317121
657
44.05
EUR
15:34:36
Euronext Dublin
202109071318657
47
44.05
EUR
15:34:36
Euronext Dublin
202109071318913
657
44.05
EUR
15:34:56
Euronext Dublin
202109071319681
86
44.05
EUR
15:34:56
Euronext Dublin
202109071320193
150
44.05
EUR
15:34:56
Euronext Dublin
202109071320449
36
44.05
EUR
15:34:56
Euronext Dublin
202109071320705
150
44.04
EUR
15:35:08
Euronext Dublin
202109071321729
150
44.04
EUR
15:35:13
Euronext Dublin
202109071321985
1
44.06
EUR
15:36:15
Euronext Dublin
202109071326849
150
44.06
EUR
15:36:15
Euronext Dublin
202109071327105
77
44.06
EUR
15:36:15
Euronext Dublin
202109071327361
47
44.06
EUR
15:36:18
Euronext Dublin
202109071328897
33
44.06
EUR
15:36:20
Euronext Dublin
202109071329153
6
44.06
EUR
15:36:20
Euronext Dublin
202109071329409
173
44.05
EUR
15:36:34
Euronext Dublin
202109071330177
48
44.07
EUR
15:37:38
Euronext Dublin
202109071336321
45
44.06
EUR
15:38:24
Euronext Dublin
202109071341185
357
44.04
EUR
15:38:47
Euronext Dublin
202109071341953
150
44.04
EUR
15:38:47
Euronext Dublin
202109071342209
150
44.04
EUR
15:38:47
Euronext Dublin
202109071342465
357
44.04
EUR
15:38:47
Euronext Dublin
202109071342721
43
44.05
EUR
15:39:10
Euronext Dublin
202109071343233
107
44.05
EUR
15:39:14
Euronext Dublin
202109071343489
62
44.05
EUR
15:39:14
Euronext Dublin
202109071343745
150
44.05
EUR
15:39:14
Euronext Dublin
202109071344001
150
44.05
EUR
15:39:14
Euronext Dublin
202109071344257
150
44.05
EUR
15:39:14
Euronext Dublin
202109071344513
150
44.05
EUR
15:39:14
Euronext Dublin
202109071344769
150
44.05
EUR
15:39:14
Euronext Dublin
202109071345025
160
44.05
EUR
15:39:14
Euronext Dublin
202109071345281
150
44.05
EUR
15:39:14
Euronext Dublin
202109071345537
341
44.05
EUR
15:39:14
Euronext Dublin
202109071345793
116
44.05
EUR
15:39:14
Euronext Dublin
202109071346049
45
44.05
EUR
15:39:21
Euronext Dublin
202109071346305
46
44.05
EUR
15:39:29
Euronext Dublin
202109071346561
97
44.05
EUR
15:40:11
Euronext Dublin
202109071351425
48
44.05
EUR
15:40:11
Euronext Dublin
202109071351937
45
44.05
EUR
15:46:33
Euronext Dublin
202109071371905
87
44.05
EUR
15:47:30
Euronext Dublin
202109071376513
80
44.05
EUR
15:48:37
Euronext Dublin
202109071379841
48
44.05
EUR
15:48:37
Euronext Dublin
202109071380353
148
44.05
EUR
15:49:10
Euronext Dublin
202109071384705
270
44.05
EUR
15:49:10
Euronext Dublin
202109071384961
82
44.05
EUR
15:49:10
Euronext Dublin
202109071385217
45
44.05
EUR
15:49:10
Euronext Dublin
202109071386497
78
44.05
EUR
15:49:32
Euronext Dublin
202109071390081
70
44.05
EUR
15:49:54
Euronext Dublin
202109071392129
41
44.05
EUR
15:49:58
Euronext Dublin
202109071393153
45
44.05
EUR
15:50:07
Euronext Dublin
202109071393665
755
44.03
EUR
15:50:29
Euronext Dublin
202109071394945
1400
44.03
EUR
15:50:29
Euronext Dublin
202109071395201
530
44.03
EUR
15:50:29
Euronext Dublin
202109071395457
138
44.03
EUR
15:50:29
Euronext Dublin
202109071395713
150
44.03
EUR
15:50:29
Euronext Dublin
202109071395969
27
44.03
EUR
15:50:29
Euronext Dublin
202109071396225
93
44.03
EUR
15:50:29
Euronext Dublin
202109071396481
47
44.03
EUR
15:50:52
Euronext Dublin
202109071396993
309
44.03
EUR
15:52:00
Euronext Dublin
202109071402625
70
44.03
EUR
15:52:00
Euronext Dublin
202109071403393
105
44.04
EUR
15:52:43
Euronext Dublin
202109071413889
48
44.04
EUR
15:52:51
Euronext Dublin
202109071414145
57
44.03
EUR
15:52:55
Euronext Dublin
202109071414657
53
44.03
EUR
15:52:55
Euronext Dublin
202109071415169
4
44.03
EUR
15:53:08
Euronext Dublin
202109071417729
120
44.03
EUR
15:53:29
Euronext Dublin
202109071417985
71
44.03
EUR
15:54:05
Euronext Dublin
202109071419521
115
44.03
EUR
15:54:05
Euronext Dublin
202109071419777
137
44.02
EUR
15:54:27
Euronext Dublin
202109071420545
133
44.02
EUR
15:54:27
Euronext Dublin
202109071421057
387
44.02
EUR
15:54:29
Euronext Dublin
202109071421313
607
44.02
EUR
15:55:03
Euronext Dublin
202109071423617
50
44.02
EUR
15:55:03
Euronext Dublin
202109071423873
167
44.02
EUR
15:55:03
Euronext Dublin
202109071424129
56
44.02
EUR
15:55:07
Euronext Dublin
202109071425409
601
44.02
EUR
15:55:30
Euronext Dublin
202109071425665
128
44.02
EUR
15:55:30
Euronext Dublin
202109071427457
75
44.02
EUR
15:55:30
Euronext Dublin
202109071427713
657
44.02
EUR
15:55:30
Euronext Dublin
202109071427969
150
44.02
EUR
15:55:30
Euronext Dublin
202109071428225
150
44.02
EUR
15:55:30
Euronext Dublin
202109071428481
72
44.02
EUR
15:55:30
Euronext Dublin
202109071428737
406
44.01
EUR
15:55:30
Euronext Dublin
202109071428993
251
44.01
EUR
15:55:30
Euronext Dublin
202109071429249
39
44.01
EUR
15:55:31
Euronext Dublin
202109071429761
150
44.01
EUR
15:55:31
Euronext Dublin
202109071430017
86
44.01
EUR
15:55:31
Euronext Dublin
202109071430273
68
44.01
EUR
15:55:31
Euronext Dublin
202109071430529
7
44
EUR
15:55:31
Euronext Dublin
202109071432065
689
44
EUR
15:55:31
Euronext Dublin
202109071432321
1083
44
EUR
15:55:31
Euronext Dublin
202109071432577
221
44
EUR
15:55:31
Euronext Dublin
202109071432833
105
43.98
EUR
15:55:36
Euronext Dublin
202109071433601
388
44
EUR
15:55:47
Euronext Dublin
202109071435905
320
44
EUR
15:55:47
Euronext Dublin
202109071436161
315
44
EUR
15:55:47
Euronext Dublin
202109071436417
80
44
EUR
15:55:47
Euronext Dublin
202109071436673
87
44
EUR
15:55:47
Euronext Dublin
202109071436929
160
44
EUR
15:55:47
Euronext Dublin
202109071437185
545
44
EUR
15:55:47
Euronext Dublin
202109071437441
87
43.99
EUR
15:55:55
Euronext Dublin
202109071437697
59
44.01
EUR
15:56:46
Euronext Dublin
202109071450497
52
44.01
EUR
15:57:11
Euronext Dublin
202109071452545
50
44.01
EUR
15:57:22
Euronext Dublin
202109071454593
191
44.01
EUR
15:59:01
Euronext Dublin
202109071458177
150
44.01
EUR
15:59:01
Euronext Dublin
202109071458945
11
44.01
EUR
15:59:01
Euronext Dublin
202109071459201
76
44.01
EUR
15:59:01
Euronext Dublin
202109071459457
37
44
EUR
15:59:51
Euronext Dublin
202109071463041
12
44
EUR
15:59:51
Euronext Dublin
202109071463297
269
44
EUR
16:00:00
Euronext Dublin
202109071463553
150
44
EUR
16:00:00
Euronext Dublin
202109071463809
51
44
EUR
16:00:00
Euronext Dublin
202109071464065
30
44
EUR
16:00:00
Euronext Dublin
202109071464321
42
44.02
EUR
16:00:29
Euronext Dublin
202109071467905
33
44.01
EUR
16:00:35
Euronext Dublin
202109071469697
12
44.01
EUR
16:00:35
Euronext Dublin
202109071469953
63
44
EUR
16:02:11
Euronext Dublin
202109071477377
58
44
EUR
16:02:23
Euronext Dublin
202109071477889
90
44
EUR
16:02:23
Euronext Dublin
202109071478145
186
43.99
EUR
16:03:04
Euronext Dublin
202109071481217
48
43.99
EUR
16:03:21
Euronext Dublin
202109071484033
45
43.98
EUR
16:03:30
Euronext Dublin
202109071485825
75
43.98
EUR
16:04:03
Euronext Dublin
202109071486337
85
43.98
EUR
16:04:35
Euronext Dublin
202109071486849
657
43.98
EUR
16:06:05
Euronext Dublin
202109071487105
150
43.98
EUR
16:06:05
Euronext Dublin
202109071488385
507
43.98
EUR
16:06:05
Euronext Dublin
202109071488641
346
43.98
EUR
16:06:05
Euronext Dublin
202109071488897
150
43.98
EUR
16:06:05
Euronext Dublin
202109071489153
150
43.98
EUR
16:06:05
Euronext Dublin
202109071489409
150
43.98
EUR
16:06:05
Euronext Dublin
202109071489665
150
43.98
EUR
16:06:05
Euronext Dublin
202109071489921
57
43.98
EUR
16:06:05
Euronext Dublin
202109071490177
137
43.98
EUR
16:06:05
Euronext Dublin
202109071490433
46
43.98
EUR
16:06:05
Euronext Dublin
202109071490689
44
43.98
EUR
16:06:32
Euronext Dublin
202109071491201
5
43.97
EUR
16:06:37
Euronext Dublin
202109071493505
59
43.97
EUR
16:06:37
Euronext Dublin
202109071493761
95
43.97
EUR
16:06:59
Euronext Dublin
202109071498113
762
43.97
EUR
16:06:59
Euronext Dublin
202109071498369
350
43.97
EUR
16:06:59
Euronext Dublin
202109071498625
470
43.97
EUR
16:07:01
Euronext Dublin
202109071498881
418
43.97
EUR
16:07:08
Euronext Dublin
202109071499137
25
43.99
EUR
16:07:25
Euronext Dublin
202109071503233
45
43.99
EUR
16:07:33
Euronext Dublin
202109071503745
2
43.99
EUR
16:07:33
Euronext Dublin
202109071504001
136
43.98
EUR
16:09:24
Euronext Dublin
202109071509377
81
43.98
EUR
16:10:41
Euronext Dublin
202109071512449
44
43.98
EUR
16:10:41
Euronext Dublin
202109071512705
64
43.98
EUR
16:10:41
Euronext Dublin
202109071512961
282
43.98
EUR
16:10:41
Euronext Dublin
202109071513217
123
43.98
EUR
16:10:41
Euronext Dublin
202109071513473
63
43.98
EUR
16:10:46
Euronext Dublin
202109071513729
30
43.98
EUR
16:10:47
Euronext Dublin
202109071514753
136
43.97
EUR
16:15:47
Euronext Dublin
202109071542145
14
43.97
EUR
16:15:51
Euronext Dublin
202109071542401
38
43.97
EUR
16:15:51
Euronext Dublin
202109071542657
44
43.97
EUR
16:15:58
Euronext Dublin
202109071542913
33
43.97
EUR
16:16:06
Euronext Dublin
202109071543425
11
43.97
EUR
16:16:06
Euronext Dublin
202109071543681
69
43.97
EUR
16:16:07
Euronext Dublin
202109071543937
44
43.97
EUR
16:16:07
Euronext Dublin
202109071544193
65
43.97
EUR
16:16:07
Euronext Dublin
202109071544449
288
43.97
EUR
16:16:07
Euronext Dublin
202109071544705
53
43.97
EUR
16:16:07
Euronext Dublin
202109071544961
356
43.97
EUR
16:16:07
Euronext Dublin
202109071545217
150
43.97
EUR
16:16:07
Euronext Dublin
202109071545473
144
43.97
EUR
16:16:07
Euronext Dublin
202109071545729
162
43.97
EUR
16:16:07
Euronext Dublin
202109071545985
106
43.97
EUR
16:16:07
Euronext Dublin
202109071546241
31
43.97
EUR
16:16:07
Euronext Dublin
202109071546497
64
43.97
EUR
16:16:33
Euronext Dublin
202109071549057
150
44.01
EUR
16:17:45
Euronext Dublin
202109071557249
150
44.01
EUR
16:17:45
Euronext Dublin
202109071557505
78
44.01
EUR
16:17:45
Euronext Dublin
202109071557761
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
POSDKOBDABKDOCK
