REG - CRH PLC - Transaction in Own Shares
14/09/2023 07:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230914:nRSN3811Ma&default-theme=true
RNS Number : 3811M CRH PLC 14 September 2023
14(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(th) September 2023 it purchased the
following number of its ordinary shares (the "ordinary shares") on Euronext
Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe
Generale. The ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 109,945 -
Highest price paid per share: €49.80 -
Lowest price paid per share: €49.15 -
Volume weighted average price paid: €49.5702 -
The purchases form part of CRH's intention to buy back ordinary shares of up
to $1 billion* in the period to 22(nd) September 2023 following its
announcement on 30(th) June 2023 and were effected by CRH's broker as part of
the Programme announced on 2(nd) March 2023.
Following settlement of the above transactions CRH will hold 40,459,910 of its
ordinary shares in treasury which represents 5.379% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 711,680,428 ordinary shares in
issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (including as it forms part of retained EU law in the United
Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's
European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU
Exit) Regulations 2019), a detailed breakdown of individual trades made on
13(th) September 2023 by Societe Generale on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
*Being an amount equal to €920 million (based on a FX Rate of $1:€0.92
fixed for the duration of the buyback programme).
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 & GBp (as indicated below)
Date of Transactions: 13/09/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR 49.5702 109,945
(XMSM)
London Stock Exchange (XLON) GBp - -
Euronext Dublin
Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
62 49.15 EUR 08:00:26 Euronext Dublin 2023091328929
485 49.31 EUR 08:00:35 Euronext Dublin 2023091333537
129 49.28 EUR 08:00:35 Euronext Dublin 2023091334305
456 49.24 EUR 08:00:45 Euronext Dublin 2023091335073
233 49.39 EUR 08:01:50 Euronext Dublin 2023091352481
203 49.45 EUR 08:02:01 Euronext Dublin 2023091356065
119 49.4 EUR 08:02:11 Euronext Dublin 2023091358369
138 49.38 EUR 08:02:35 Euronext Dublin 2023091359649
411 49.4 EUR 08:04:29 Euronext Dublin 2023091367073
416 49.4 EUR 08:05:14 Euronext Dublin 2023091371169
80 49.35 EUR 08:05:30 Euronext Dublin 2023091372449
335 49.53 EUR 08:07:42 Euronext Dublin 2023091377057
337 49.56 EUR 08:08:30 Euronext Dublin 2023091381153
400 49.56 EUR 08:08:40 Euronext Dublin 2023091384481
333 49.56 EUR 08:08:48 Euronext Dublin 2023091390113
100 49.55 EUR 08:08:48 Euronext Dublin 2023091392929
269 49.54 EUR 08:09:22 Euronext Dublin 20230913100609
261 49.53 EUR 08:10:26 Euronext Dublin 20230913106753
184 49.52 EUR 08:11:02 Euronext Dublin 20230913108033
328 49.54 EUR 08:13:25 Euronext Dublin 20230913116993
139 49.51 EUR 08:14:17 Euronext Dublin 20230913118017
95 49.51 EUR 08:14:17 Euronext Dublin 20230913118273
150 49.48 EUR 08:14:17 Euronext Dublin 20230913120577
58 49.48 EUR 08:14:17 Euronext Dublin 20230913120833
152 49.5 EUR 08:15:16 Euronext Dublin 20230913123393
57 49.5 EUR 08:15:16 Euronext Dublin 20230913125441
82 49.47 EUR 08:15:52 Euronext Dublin 20230913126721
204 49.49 EUR 08:17:14 Euronext Dublin 20230913129793
136 49.45 EUR 08:17:14 Euronext Dublin 20230913131585
119 49.48 EUR 08:18:13 Euronext Dublin 20230913133889
341 49.71 EUR 08:21:16 Euronext Dublin 20230913145921
50 49.71 EUR 08:21:16 Euronext Dublin 20230913146177
262 49.63 EUR 08:22:10 Euronext Dublin 20230913151553
219 49.61 EUR 08:22:45 Euronext Dublin 20230913153345
542 49.63 EUR 08:25:57 Euronext Dublin 20230913158209
91 49.64 EUR 08:25:57 Euronext Dublin 20230913159233
116 49.63 EUR 08:26:33 Euronext Dublin 20230913162305
238 49.63 EUR 08:28:13 Euronext Dublin 20230913167169
228 49.68 EUR 08:29:53 Euronext Dublin 20230913175617
101 49.75 EUR 08:30:41 Euronext Dublin 20230913178945
170 49.78 EUR 08:31:29 Euronext Dublin 20230913180225
95 49.78 EUR 08:31:29 Euronext Dublin 20230913180993
78 49.76 EUR 08:31:34 Euronext Dublin 20230913181249
121 49.8 EUR 08:33:04 Euronext Dublin 20230913187649
125 49.8 EUR 08:33:23 Euronext Dublin 20230913189697
72 49.8 EUR 08:33:23 Euronext Dublin 20230913190977
58 49.72 EUR 08:33:57 Euronext Dublin 20230913194561
41 49.7 EUR 08:34:11 Euronext Dublin 20230913195585
145 49.71 EUR 08:35:00 Euronext Dublin 20230913198145
258 49.7 EUR 08:36:33 Euronext Dublin 20230913200705
42 49.69 EUR 08:36:56 Euronext Dublin 20230913202497
42 49.68 EUR 08:37:07 Euronext Dublin 20230913203265
171 49.71 EUR 08:38:13 Euronext Dublin 20230913206593
76 49.69 EUR 08:38:42 Euronext Dublin 20230913207361
145 49.67 EUR 08:39:41 Euronext Dublin 20230913209409
113 49.65 EUR 08:40:14 Euronext Dublin 20230913209921
79 49.63 EUR 08:40:46 Euronext Dublin 20230913210433
131 49.72 EUR 08:56:00 Euronext Dublin 20230913264193
150 49.72 EUR 08:56:00 Euronext Dublin 20230913264961
259 49.73 EUR 08:56:53 Euronext Dublin 20230913269313
128 49.71 EUR 08:56:55 Euronext Dublin 20230913270337
145 49.71 EUR 08:56:55 Euronext Dublin 20230913270593
14 49.71 EUR 08:58:18 Euronext Dublin 20230913272641
79 49.71 EUR 08:58:18 Euronext Dublin 20230913272897
96 49.72 EUR 09:01:56 Euronext Dublin 20230913283649
308 49.74 EUR 09:03:23 Euronext Dublin 20230913297473
150 49.74 EUR 09:03:23 Euronext Dublin 20230913298753
139 49.74 EUR 09:03:23 Euronext Dublin 20230913299009
406 49.74 EUR 09:03:23 Euronext Dublin 20230913299265
115 49.79 EUR 09:04:15 Euronext Dublin 20230913301825
205 49.77 EUR 09:05:31 Euronext Dublin 20230913306177
44 49.76 EUR 09:05:31 Euronext Dublin 20230913308993
74 49.74 EUR 09:06:18 Euronext Dublin 20230913311809
41 49.73 EUR 09:06:24 Euronext Dublin 20230913313345
41 49.71 EUR 09:06:36 Euronext Dublin 20230913314881
58 49.71 EUR 09:07:02 Euronext Dublin 20230913319745
93 49.73 EUR 09:08:30 Euronext Dublin 20230913325889
226 49.72 EUR 09:10:10 Euronext Dublin 20230913327937
111 49.72 EUR 09:10:10 Euronext Dublin 20230913328705
40 49.71 EUR 09:10:28 Euronext Dublin 20230913331521
57 49.71 EUR 09:11:34 Euronext Dublin 20230913333569
113 49.71 EUR 09:11:58 Euronext Dublin 20230913335873
58 49.71 EUR 09:12:04 Euronext Dublin 20230913337665
121 49.79 EUR 09:14:52 Euronext Dublin 20230913350721
294 49.78 EUR 09:16:34 Euronext Dublin 20230913357633
219 49.75 EUR 09:16:35 Euronext Dublin 20230913362497
42 49.71 EUR 09:16:59 Euronext Dublin 20230913367617
42 49.66 EUR 09:17:14 Euronext Dublin 20230913369153
74 49.61 EUR 09:17:38 Euronext Dublin 20230913370433
40 49.56 EUR 09:17:53 Euronext Dublin 20230913372481
145 49.6 EUR 09:19:06 Euronext Dublin 20230913378369
72 49.59 EUR 09:19:37 Euronext Dublin 20230913380929
42 49.58 EUR 09:19:37 Euronext Dublin 20230913382721
40 49.57 EUR 09:20:03 Euronext Dublin 20230913384769
164 49.63 EUR 09:22:40 Euronext Dublin 20230913393473
291 49.62 EUR 09:24:20 Euronext Dublin 20230913397057
81 49.62 EUR 09:24:20 Euronext Dublin 20230913397313
80 49.61 EUR 09:24:20 Euronext Dublin 20230913398849
41 49.62 EUR 09:24:27 Euronext Dublin 20230913399873
41 49.63 EUR 09:24:42 Euronext Dublin 20230913403457
142 49.62 EUR 09:26:10 Euronext Dublin 20230913405505
50 49.62 EUR 09:26:10 Euronext Dublin 20230913407809
95 49.59 EUR 09:26:59 Euronext Dublin 20230913414977
184 49.63 EUR 09:27:36 Euronext Dublin 20230913420353
139 49.63 EUR 09:27:36 Euronext Dublin 20230913420609
54 49.63 EUR 09:27:36 Euronext Dublin 20230913420865
27 49.62 EUR 09:28:03 Euronext Dublin 20230913422657
329 49.62 EUR 09:28:15 Euronext Dublin 20230913424449
201 49.61 EUR 09:28:15 Euronext Dublin 20230913425985
123 49.6 EUR 09:28:26 Euronext Dublin 20230913427265
110 49.6 EUR 09:28:27 Euronext Dublin 20230913427521
86 49.6 EUR 09:28:48 Euronext Dublin 20230913430849
40 49.56 EUR 09:29:15 Euronext Dublin 20230913438017
41 49.55 EUR 09:29:23 Euronext Dublin 20230913439297
75 49.53 EUR 09:30:02 Euronext Dublin 20230913443905
40 49.51 EUR 09:30:23 Euronext Dublin 20230913446465
82 49.49 EUR 09:31:26 Euronext Dublin 20230913454913
144 49.52 EUR 09:32:42 Euronext Dublin 20230913460545
40 49.52 EUR 09:32:50 Euronext Dublin 20230913462849
161 49.51 EUR 09:34:47 Euronext Dublin 20230913474881
57 49.49 EUR 09:34:47 Euronext Dublin 20230913477953
124 49.49 EUR 09:35:53 Euronext Dublin 20230913480001
12 49.49 EUR 09:35:53 Euronext Dublin 20230913480257
116 49.52 EUR 09:37:13 Euronext Dublin 20230913489473
98 49.51 EUR 09:37:41 Euronext Dublin 20230913492033
21 49.47 EUR 09:38:25 Euronext Dublin 20230913496897
52 49.47 EUR 09:38:25 Euronext Dublin 20230913497153
136 49.46 EUR 09:39:30 Euronext Dublin 20230913500481
103 49.47 EUR 09:40:37 Euronext Dublin 20230913507649
46 49.47 EUR 09:40:43 Euronext Dublin 20230913508417
40 49.45 EUR 09:41:23 Euronext Dublin 20230913510465
40 49.45 EUR 09:41:26 Euronext Dublin 20230913515329
6 49.39 EUR 09:42:29 Euronext Dublin 20230913522241
75 49.39 EUR 09:42:31 Euronext Dublin 20230913523009
40 49.39 EUR 09:42:47 Euronext Dublin 20230913525825
96 49.38 EUR 09:44:23 Euronext Dublin 20230913532225
65 49.37 EUR 09:44:40 Euronext Dublin 20230913534273
40 49.36 EUR 09:45:06 Euronext Dublin 20230913539649
107 49.35 EUR 09:46:03 Euronext Dublin 20230913552705
40 49.35 EUR 09:46:33 Euronext Dublin 20230913563713
78 49.35 EUR 09:47:36 Euronext Dublin 20230913567809
40 49.31 EUR 09:48:03 Euronext Dublin 20230913572417
40 49.31 EUR 09:48:18 Euronext Dublin 20230913574465
40 49.3 EUR 09:49:06 Euronext Dublin 20230913580097
95 49.3 EUR 09:50:01 Euronext Dublin 20230913586497
106 49.35 EUR 09:52:07 Euronext Dublin 20230913598017
97 49.35 EUR 09:52:07 Euronext Dublin 20230913598273
78 49.33 EUR 09:52:45 Euronext Dublin 20230913606977
150 49.37 EUR 09:56:15 Euronext Dublin 20230913621569
74 49.37 EUR 09:56:15 Euronext Dublin 20230913621825
107 49.35 EUR 09:56:43 Euronext Dublin 20230913626433
19 49.34 EUR 09:57:00 Euronext Dublin 20230913627201
34 49.34 EUR 09:57:00 Euronext Dublin 20230913627457
195 49.38 EUR 09:59:32 Euronext Dublin 20230913636417
43 49.37 EUR 09:59:47 Euronext Dublin 20230913639489
88 49.36 EUR 10:00:40 Euronext Dublin 20230913644353
41 49.35 EUR 10:00:40 Euronext Dublin 20230913646401
101 49.4 EUR 10:01:50 Euronext Dublin 20230913652033
41 49.38 EUR 10:01:58 Euronext Dublin 20230913656385
106 49.45 EUR 10:04:33 Euronext Dublin 20230913669953
306 49.49 EUR 10:06:52 Euronext Dublin 20230913683777
120 49.45 EUR 10:06:52 Euronext Dublin 20230913688897
72 49.43 EUR 10:07:28 Euronext Dublin 20230913694273
6 49.43 EUR 10:07:28 Euronext Dublin 20230913694529
40 49.41 EUR 10:07:51 Euronext Dublin 20230913697601
78 49.41 EUR 10:08:25 Euronext Dublin 20230913698625
80 49.42 EUR 10:09:21 Euronext Dublin 20230913702465
80 49.42 EUR 10:09:57 Euronext Dublin 20230913703233
72 49.44 EUR 10:10:29 Euronext Dublin 20230913706817
73 49.43 EUR 10:11:22 Euronext Dublin 20230913709121
78 49.41 EUR 10:12:18 Euronext Dublin 20230913713729
50 49.4 EUR 10:12:29 Euronext Dublin 20230913718081
249 49.37 EUR 10:15:02 Euronext Dublin 20230913724737
112 49.4 EUR 10:18:35 Euronext Dublin 20230913738561
115 49.4 EUR 10:18:35 Euronext Dublin 20230913738817
209 49.44 EUR 10:19:49 Euronext Dublin 20230913747777
91 49.43 EUR 10:20:15 Euronext Dublin 20230913749057
51 49.41 EUR 10:20:15 Euronext Dublin 20230913752129
78 49.45 EUR 10:21:26 Euronext Dublin 20230913755969
40 49.45 EUR 10:21:38 Euronext Dublin 20230913757761
8 49.48 EUR 10:22:32 Euronext Dublin 20230913762369
68 49.48 EUR 10:22:32 Euronext Dublin 20230913762625
126 49.49 EUR 10:23:56 Euronext Dublin 20230913766721
40 49.46 EUR 10:24:18 Euronext Dublin 20230913772609
133 49.47 EUR 10:26:03 Euronext Dublin 20230913783873
41 49.47 EUR 10:26:03 Euronext Dublin 20230913785921
41 49.46 EUR 10:26:31 Euronext Dublin 20230913787201
41 49.42 EUR 10:27:02 Euronext Dublin 20230913794881
23 49.41 EUR 10:27:14 Euronext Dublin 20230913797185
18 49.41 EUR 10:27:14 Euronext Dublin 20230913797441
113 49.45 EUR 10:29:01 Euronext Dublin 20230913808961
139 49.44 EUR 10:30:01 Euronext Dublin 20230913811009
48 49.41 EUR 10:30:17 Euronext Dublin 20230913812545
41 49.4 EUR 10:30:30 Euronext Dublin 20230913814081
79 49.38 EUR 10:31:21 Euronext Dublin 20230913817409
82 49.37 EUR 10:31:57 Euronext Dublin 20230913825345
203 49.38 EUR 10:33:50 Euronext Dublin 20230913834305
113 49.43 EUR 10:35:34 Euronext Dublin 20230913843777
4 49.4 EUR 10:35:34 Euronext Dublin 20230913850945
73 49.4 EUR 10:35:34 Euronext Dublin 20230913851201
38 49.39 EUR 10:36:34 Euronext Dublin 20230913854785
43 49.39 EUR 10:36:34 Euronext Dublin 20230913855041
127 49.39 EUR 10:38:29 Euronext Dublin 20230913876289
21 49.39 EUR 10:38:29 Euronext Dublin 20230913876545
98 49.38 EUR 10:38:35 Euronext Dublin 20230913879873
72 49.36 EUR 10:39:26 Euronext Dublin 20230913884225
72 49.35 EUR 10:40:15 Euronext Dublin 20230913891137
41 49.32 EUR 10:40:15 Euronext Dublin 20230913893953
32 49.33 EUR 10:41:01 Euronext Dublin 20230913923393
47 49.33 EUR 10:41:01 Euronext Dublin 20230913923649
152 49.32 EUR 10:42:40 Euronext Dublin 20230913930561
40 49.3 EUR 10:42:59 Euronext Dublin 20230913934145
145 49.29 EUR 10:44:42 Euronext Dublin 20230913943105
52 49.27 EUR 10:44:42 Euronext Dublin 20230913946689
52 49.35 EUR 10:46:48 Euronext Dublin 20230913967937
98 49.35 EUR 10:46:48 Euronext Dublin 20230913968193
79 49.33 EUR 10:46:49 Euronext Dublin 20230913972289
81 49.32 EUR 10:47:31 Euronext Dublin 20230913975105
74 49.3 EUR 10:48:01 Euronext Dublin 20230913978177
266 49.34 EUR 10:50:21 Euronext Dublin 20230913992001
75 49.33 EUR 10:50:59 Euronext Dublin 20230913997377
54 49.3 EUR 10:50:59 Euronext Dublin 202309131001217
77 49.29 EUR 10:51:31 Euronext Dublin 202309131008641
292 49.3 EUR 10:54:10 Euronext Dublin 202309131024257
181 49.28 EUR 10:54:11 Euronext Dublin 202309131028609
42 49.27 EUR 10:54:24 Euronext Dublin 202309131029377
269 49.26 EUR 10:55:54 Euronext Dublin 202309131035777
52 49.24 EUR 10:55:54 Euronext Dublin 202309131037825
43 49.23 EUR 10:56:11 Euronext Dublin 202309131041409
43 49.22 EUR 10:56:17 Euronext Dublin 202309131043457
125 49.26 EUR 10:56:53 Euronext Dublin 202309131062657
79 49.24 EUR 10:57:13 Euronext Dublin 202309131067009
40 49.23 EUR 10:57:21 Euronext Dublin 202309131069313
43 49.21 EUR 10:57:31 Euronext Dublin 202309131073409
396 49.34 EUR 11:00:00 Euronext Dublin 202309131090049
297 49.32 EUR 11:00:47 Euronext Dublin 202309131095169
42 49.3 EUR 11:01:03 Euronext Dublin 202309131102849
42 49.3 EUR 11:01:21 Euronext Dublin 202309131106689
133 49.35 EUR 11:02:05 Euronext Dublin 202309131118977
147 49.34 EUR 11:03:03 Euronext Dublin 202309131122561
76 49.3 EUR 11:03:34 Euronext Dublin 202309131126401
147 49.29 EUR 11:05:00 Euronext Dublin 202309131130753
78 49.28 EUR 11:05:03 Euronext Dublin 202309131134337
40 49.27 EUR 11:05:31 Euronext Dublin 202309131138177
60 49.29 EUR 11:05:55 Euronext Dublin 202309131148161
40 49.27 EUR 11:06:41 Euronext Dublin 202309131159425
40 49.27 EUR 11:07:06 Euronext Dublin 202309131161217
41 49.25 EUR 11:07:23 Euronext Dublin 202309131166337
40 49.24 EUR 11:07:54 Euronext Dublin 202309131171457
79 49.27 EUR 11:08:35 Euronext Dublin 202309131177857
265 49.29 EUR 11:11:28 Euronext Dublin 202309131188609
18 49.29 EUR 11:12:17 Euronext Dublin 202309131191425
64 49.29 EUR 11:12:17 Euronext Dublin 202309131191681
145 49.28 EUR 11:13:39 Euronext Dublin 202309131203201
127 49.27 EUR 11:14:36 Euronext Dublin 202309131218561
146 49.25 EUR 11:16:01 Euronext Dublin 202309131222145
160 49.24 EUR 11:19:45 Euronext Dublin 202309131239297
102 49.24 EUR 11:19:45 Euronext Dublin 202309131239553
91 49.23 EUR 11:19:45 Euronext Dublin 202309131248513
147 49.27 EUR 11:21:00 Euronext Dublin 202309131260801
124 49.28 EUR 11:22:39 Euronext Dublin 202309131266433
61 49.28 EUR 11:22:39 Euronext Dublin 202309131269249
251 49.26 EUR 11:25:28 Euronext Dublin 202309131278977
54 49.25 EUR 11:25:42 Euronext Dublin 202309131281537
42 49.25 EUR 11:25:44 Euronext Dublin 202309131282305
40 49.25 EUR 11:26:12 Euronext Dublin 202309131284097
40 49.24 EUR 11:26:31 Euronext Dublin 202309131287169
65 49.22 EUR 11:27:13 Euronext Dublin 202309131290753
8 49.22 EUR 11:27:13 Euronext Dublin 202309131291009
51 49.2 EUR 11:27:38 Euronext Dublin 202309131293569
71 49.23 EUR 11:28:23 Euronext Dublin 202309131300737
110 49.24 EUR 11:29:15 Euronext Dublin 202309131302273
156 49.27 EUR 11:30:28 Euronext Dublin 202309131317121
41 49.26 EUR 11:31:06 Euronext Dublin 202309131318401
82 49.31 EUR 11:32:41 Euronext Dublin 202309131335553
42 49.31 EUR 11:32:41 Euronext Dublin 202309131335809
228 49.32 EUR 11:34:43 Euronext Dublin 202309131343745
13 49.3 EUR 11:34:51 Euronext Dublin 202309131346817
70 49.3 EUR 11:34:51 Euronext Dublin 202309131347073
27 49.3 EUR 11:34:51 Euronext Dublin 202309131347329
41 49.29 EUR 11:35:13 Euronext Dublin 202309131349633
41 49.27 EUR 11:35:42 Euronext Dublin 202309131352705
266 49.26 EUR 11:38:09 Euronext Dublin 202309131364737
145 49.23 EUR 11:39:25 Euronext Dublin 202309131372673
73 49.22 EUR 11:40:21 Euronext Dublin 202309131382145
41 49.21 EUR 11:40:25 Euronext Dublin 202309131384449
90 49.25 EUR 11:41:15 Euronext Dublin 202309131403393
527 49.26 EUR 11:48:14 Euronext Dublin 202309131431809
109 49.26 EUR 11:48:14 Euronext Dublin 202309131437441
141 49.26 EUR 11:48:14 Euronext Dublin 202309131437697
211 49.27 EUR 11:51:01 Euronext Dublin 202309131454593
251 49.27 EUR 11:53:12 Euronext Dublin 202309131469441
42 49.26 EUR 11:53:17 Euronext Dublin 202309131473025
120 49.35 EUR 11:55:05 Euronext Dublin 202309131493505
9 49.39 EUR 11:57:33 Euronext Dublin 202309131510145
281 49.39 EUR 11:57:52 Euronext Dublin 202309131510913
99 49.38 EUR 11:57:52 Euronext Dublin 202309131520641
40 49.39 EUR 11:58:16 Euronext Dublin 202309131524737
81 49.39 EUR 11:58:54 Euronext Dublin 202309131527809
153 49.36 EUR 12:00:30 Euronext Dublin 202309131535233
82 49.36 EUR 12:00:30 Euronext Dublin 202309131539841
332 49.43 EUR 12:05:10 Euronext Dublin 202309131561601
529 49.45 EUR 12:06:27 Euronext Dublin 202309131570817
87 49.44 EUR 12:06:27 Euronext Dublin 202309131574913
61 49.44 EUR 12:06:32 Euronext Dublin 202309131576705
137 49.52 EUR 12:09:02 Euronext Dublin 202309131598209
34 49.52 EUR 12:09:02 Euronext Dublin 202309131598465
159 49.51 EUR 12:09:20 Euronext Dublin 202309131601537
40 49.48 EUR 12:09:21 Euronext Dublin 202309131605633
68 49.46 EUR 12:10:17 Euronext Dublin 202309131607425
14 49.46 EUR 12:10:17 Euronext Dublin 202309131607681
55 49.44 EUR 12:10:49 Euronext Dublin 202309131610753
18 49.44 EUR 12:10:49 Euronext Dublin 202309131611009
40 49.42 EUR 12:11:00 Euronext Dublin 202309131613057
194 49.46 EUR 12:13:36 Euronext Dublin 202309131625345
112 49.46 EUR 12:13:36 Euronext Dublin 202309131627649
40 49.44 EUR 12:13:56 Euronext Dublin 202309131630721
232 49.46 EUR 12:17:14 Euronext Dublin 202309131646593
260 49.45 EUR 12:18:55 Euronext Dublin 202309131663745
50 49.44 EUR 12:18:55 Euronext Dublin 202309131666305
742 49.53 EUR 12:25:54 Euronext Dublin 202309131710337
350 49.5 EUR 12:25:56 Euronext Dublin 202309131713409
450 49.54 EUR 12:29:01 Euronext Dublin 202309131726209
390 49.53 EUR 12:30:01 Euronext Dublin 202309131730561
350 49.53 EUR 12:31:15 Euronext Dublin 202309131735169
41 49.52 EUR 12:31:37 Euronext Dublin 202309131738753
74 49.5 EUR 12:32:21 Euronext Dublin 202309131744897
370 49.56 EUR 12:35:22 Euronext Dublin 202309131759233
244 49.55 EUR 12:37:34 Euronext Dublin 202309131771521
144 49.54 EUR 12:37:34 Euronext Dublin 202309131774081
143 49.52 EUR 12:38:54 Euronext Dublin 202309131778177
50 49.51 EUR 12:38:56 Euronext Dublin 202309131780225
70 49.48 EUR 12:39:26 Euronext Dublin 202309131785089
81 49.47 EUR 12:39:57 Euronext Dublin 202309131786625
12 49.39 EUR 12:40:38 Euronext Dublin 202309131789953
36 49.38 EUR 12:40:52 Euronext Dublin 202309131790465
65 49.38 EUR 12:41:02 Euronext Dublin 202309131791233
41 49.37 EUR 12:41:23 Euronext Dublin 202309131792001
227 49.4 EUR 12:44:14 Euronext Dublin 202309131811969
78 49.36 EUR 12:44:16 Euronext Dublin 202309131822977
140 49.42 EUR 12:45:35 Euronext Dublin 202309131843969
148 49.42 EUR 12:46:51 Euronext Dublin 202309131846273
40 49.4 EUR 12:47:17 Euronext Dublin 202309131850625
41 49.34 EUR 12:47:36 Euronext Dublin 202309131855489
80 49.45 EUR 12:48:11 Euronext Dublin 202309131867265
72 49.41 EUR 12:49:00 Euronext Dublin 202309131879041
72 49.4 EUR 12:49:54 Euronext Dublin 202309131881857
42 49.39 EUR 12:50:05 Euronext Dublin 202309131882881
113 49.36 EUR 12:51:21 Euronext Dublin 202309131887745
27 49.36 EUR 12:51:21 Euronext Dublin 202309131888001
51 49.36 EUR 12:51:21 Euronext Dublin 202309131890305
224 49.37 EUR 12:53:44 Euronext Dublin 202309131901313
131 49.37 EUR 12:54:36 Euronext Dublin 202309131907713
276 49.39 EUR 12:57:07 Euronext Dublin 202309131916161
134 49.39 EUR 12:57:07 Euronext Dublin 202309131917185
139 49.37 EUR 12:58:09 Euronext Dublin 202309131922817
271 49.37 EUR 13:00:17 Euronext Dublin 202309131938945
41 49.35 EUR 13:00:31 Euronext Dublin 202309131942785
40 49.32 EUR 13:00:51 Euronext Dublin 202309131944833
106 49.32 EUR 13:04:07 Euronext Dublin 202309131956609
296 49.33 EUR 13:04:08 Euronext Dublin 202309131958401
272 49.39 EUR 13:07:49 Euronext Dublin 202309131980929
150 49.38 EUR 13:07:49 Euronext Dublin 202309131983233
351 49.38 EUR 13:07:49 Euronext Dublin 202309131983489
324 49.37 EUR 13:09:15 Euronext Dublin 202309131991681
190 49.36 EUR 13:10:18 Euronext Dublin 202309131997057
125 49.35 EUR 13:10:38 Euronext Dublin 202309132002689
90 49.34 EUR 13:10:52 Euronext Dublin 202309132004737
838 49.33 EUR 13:12:17 Euronext Dublin 202309132006785
357 49.3 EUR 13:12:35 Euronext Dublin 202309132017537
21 49.28 EUR 13:12:54 Euronext Dublin 202309132023425
383 49.32 EUR 13:14:46 Euronext Dublin 202309132036993
203 49.32 EUR 13:14:46 Euronext Dublin 202309132037505
165 49.29 EUR 13:17:14 Euronext Dublin 202309132041089
12 49.29 EUR 13:17:14 Euronext Dublin 202309132041345
116 49.29 EUR 13:17:18 Euronext Dublin 202309132045441
104 49.29 EUR 13:17:39 Euronext Dublin 202309132048257
259 49.4 EUR 13:26:02 Euronext Dublin 202309132128641
10 49.39 EUR 13:26:26 Euronext Dublin 202309132134529
65 49.39 EUR 13:26:26 Euronext Dublin 202309132134785
201 49.33 EUR 13:27:46 Euronext Dublin 202309132144769
140 49.32 EUR 13:28:39 Euronext Dublin 202309132147329
90 49.29 EUR 13:29:29 Euronext Dublin 202309132152449
80 49.31 EUR 13:29:50 Euronext Dublin 202309132159105
42 49.31 EUR 13:30:01 Euronext Dublin 202309132161921
194 49.28 EUR 13:31:10 Euronext Dublin 202309132165761
41 49.27 EUR 13:31:23 Euronext Dublin 202309132167553
49 49.33 EUR 13:31:49 Euronext Dublin 202309132187265
94 49.39 EUR 13:32:30 Euronext Dublin 202309132194689
44 49.36 EUR 13:32:30 Euronext Dublin 202309132196993
10 49.33 EUR 13:32:46 Euronext Dublin 202309132200833
36 49.33 EUR 13:32:52 Euronext Dublin 202309132201345
45 49.39 EUR 13:33:57 Euronext Dublin 202309132214657
112 49.38 EUR 13:33:57 Euronext Dublin 202309132214913
41 49.38 EUR 13:34:16 Euronext Dublin 202309132219009
73 49.38 EUR 13:34:41 Euronext Dublin 202309132223105
82 49.38 EUR 13:35:06 Euronext Dublin 202309132225153
41 49.4 EUR 13:35:26 Euronext Dublin 202309132229505
346 49.52 EUR 13:47:33 Euronext Dublin 202309132340865
480 49.6 EUR 13:49:00 Euronext Dublin 202309132358017
150 49.6 EUR 13:49:00 Euronext Dublin 202309132359041
422 49.6 EUR 13:49:00 Euronext Dublin 202309132359297
69 49.6 EUR 13:49:10 Euronext Dublin 202309132363905
40 49.6 EUR 13:49:18 Euronext Dublin 202309132365953
40 49.64 EUR 13:49:39 Euronext Dublin 202309132379009
40 49.63 EUR 13:49:48 Euronext Dublin 202309132380801
40 49.59 EUR 13:50:06 Euronext Dublin 202309132383617
79 49.57 EUR 13:50:33 Euronext Dublin 202309132386945
42 49.55 EUR 13:50:39 Euronext Dublin 202309132388737
6 49.53 EUR 13:50:54 Euronext Dublin 202309132393089
135 49.59 EUR 13:52:42 Euronext Dublin 202309132406657
86 49.58 EUR 13:52:44 Euronext Dublin 202309132408449
107 49.58 EUR 13:52:44 Euronext Dublin 202309132408705
96 49.57 EUR 13:53:15 Euronext Dublin 202309132410241
52 49.57 EUR 13:53:15 Euronext Dublin 202309132414593
40 49.56 EUR 13:53:36 Euronext Dublin 202309132416641
106 49.57 EUR 13:54:26 Euronext Dublin 202309132421249
55 49.57 EUR 13:54:26 Euronext Dublin 202309132421761
40 49.56 EUR 13:54:42 Euronext Dublin 202309132422529
42 49.55 EUR 13:54:55 Euronext Dublin 202309132423809
78 49.54 EUR 13:55:34 Euronext Dublin 202309132425345
175 49.58 EUR 13:56:49 Euronext Dublin 202309132435585
23 49.56 EUR 13:57:30 Euronext Dublin 202309132440449
49 49.56 EUR 13:57:30 Euronext Dublin 202309132440705
102 49.55 EUR 13:57:53 Euronext Dublin 202309132442241
41 49.54 EUR 13:58:21 Euronext Dublin 202309132444545
186 49.59 EUR 13:59:49 Euronext Dublin 202309132464001
41 49.58 EUR 13:59:55 Euronext Dublin 202309132466049
41 49.57 EUR 14:00:10 Euronext Dublin 202309132468353
38 49.56 EUR 14:00:43 Euronext Dublin 202309132475777
54 49.56 EUR 14:00:45 Euronext Dublin 202309132476033
42 49.55 EUR 14:00:55 Euronext Dublin 202309132478593
40 49.53 EUR 14:01:09 Euronext Dublin 202309132479617
73 49.54 EUR 14:01:40 Euronext Dublin 202309132486273
40 49.54 EUR 14:01:40 Euronext Dublin 202309132486785
109 49.57 EUR 14:02:36 Euronext Dublin 202309132494209
110 49.55 EUR 14:03:18 Euronext Dublin 202309132496513
51 49.55 EUR 14:03:26 Euronext Dublin 202309132497281
28 49.55 EUR 14:03:26 Euronext Dublin 202309132497537
40 49.53 EUR 14:03:32 Euronext Dublin 202309132500353
177 49.69 EUR 14:06:25 Euronext Dublin 202309132528513
292 49.68 EUR 14:06:31 Euronext Dublin 202309132530049
52 49.66 EUR 14:06:34 Euronext Dublin 202309132531329
45 49.64 EUR 14:06:59 Euronext Dublin 202309132532865
73 49.63 EUR 14:07:20 Euronext Dublin 202309132534913
160 49.65 EUR 14:08:27 Euronext Dublin 202309132543361
184 49.66 EUR 14:09:51 Euronext Dublin 202309132551041
88 49.68 EUR 14:10:00 Euronext Dublin 202309132558977
41 49.66 EUR 14:10:27 Euronext Dublin 202309132559489
40 49.65 EUR 14:10:33 Euronext Dublin 202309132560257
41 49.6 EUR 14:10:50 Euronext Dublin 202309132566913
81 49.59 EUR 14:11:32 Euronext Dublin 202309132569985
41 49.55 EUR 14:11:50 Euronext Dublin 202309132572545
148 49.53 EUR 14:13:24 Euronext Dublin 202309132584577
47 49.53 EUR 14:13:24 Euronext Dublin 202309132586113
152 49.53 EUR 14:14:55 Euronext Dublin 202309132596609
29 49.54 EUR 14:15:11 Euronext Dublin 202309132602241
46 49.54 EUR 14:15:11 Euronext Dublin 202309132603009
148 49.56 EUR 14:16:21 Euronext Dublin 202309132610177
17 49.57 EUR 14:16:47 Euronext Dublin 202309132617857
270 49.59 EUR 14:18:29 Euronext Dublin 202309132636033
169 49.58 EUR 14:18:31 Euronext Dublin 202309132638081
42 49.57 EUR 14:18:43 Euronext Dublin 202309132639617
41 49.56 EUR 14:18:53 Euronext Dublin 202309132645505
149 49.54 EUR 14:19:36 Euronext Dublin 202309132646785
41 49.53 EUR 14:19:57 Euronext Dublin 202309132647809
41 49.53 EUR 14:20:05 Euronext Dublin 202309132648577
89 49.6 EUR 14:20:29 Euronext Dublin 202309132661633
276 49.62 EUR 14:22:13 Euronext Dublin 202309132673921
62 49.6 EUR 14:22:13 Euronext Dublin 202309132675457
43 49.6 EUR 14:22:30 Euronext Dublin 202309132683649
42 49.59 EUR 14:22:36 Euronext Dublin 202309132687745
40 49.59 EUR 14:22:57 Euronext Dublin 202309132695169
79 49.58 EUR 14:23:12 Euronext Dublin 202309132698753
59 49.6 EUR 14:24:49 Euronext Dublin 202309132738433
104 49.6 EUR 14:24:49 Euronext Dublin 202309132738689
113 49.6 EUR 14:24:49 Euronext Dublin 202309132738945
42 49.6 EUR 14:24:52 Euronext Dublin 202309132739969
41 49.57 EUR 14:25:02 Euronext Dublin 202309132750721
259 49.6 EUR 14:26:00 Euronext Dublin 202309132768897
41 49.6 EUR 14:26:13 Euronext Dublin 202309132772225
7 49.6 EUR 14:26:16 Euronext Dublin 202309132775041
43 49.6 EUR 14:26:25 Euronext Dublin 202309132778113
41 49.6 EUR 14:26:29 Euronext Dublin 202309132780673
41 49.6 EUR 14:26:36 Euronext Dublin 202309132790145
97 49.6 EUR 14:28:14 Euronext Dublin 202309132812161
303 49.6 EUR 14:28:34 Euronext Dublin 202309132816769
71 49.6 EUR 14:28:37 Euronext Dublin 202309132818817
64 49.6 EUR 14:28:45 Euronext Dublin 202309132819585
164 49.6 EUR 14:29:15 Euronext Dublin 202309132823681
41 49.59 EUR 14:29:25 Euronext Dublin 202309132825217
40 49.58 EUR 14:29:28 Euronext Dublin 202309132827521
82 49.57 EUR 14:29:56 Euronext Dublin 202309132836481
46 49.56 EUR 14:29:56 Euronext Dublin 202309132838273
17 49.68 EUR 14:31:01 Euronext Dublin 202309132883585
550 49.68 EUR 14:31:01 Euronext Dublin 202309132883841
71 49.68 EUR 14:31:01 Euronext Dublin 202309132884097
79 49.68 EUR 14:31:01 Euronext Dublin 202309132884353
241 49.68 EUR 14:31:03 Euronext Dublin 202309132886145
93 49.67 EUR 14:31:07 Euronext Dublin 202309132893825
46 49.64 EUR 14:31:11 Euronext Dublin 202309132899457
9 49.63 EUR 14:31:21 Euronext Dublin 202309132901249
83 49.63 EUR 14:31:21 Euronext Dublin 202309132901505
104 49.62 EUR 14:31:29 Euronext Dublin 202309132905857
33 49.62 EUR 14:31:29 Euronext Dublin 202309132908417
150 49.63 EUR 14:31:38 Euronext Dublin 202309132915329
59 49.65 EUR 14:32:15 Euronext Dublin 202309132927361
426 49.65 EUR 14:32:15 Euronext Dublin 202309132927617
138 49.64 EUR 14:32:16 Euronext Dublin 202309132928129
662 49.64 EUR 14:33:21 Euronext Dublin 202309132933761
241 49.62 EUR 14:33:22 Euronext Dublin 202309132939393
99 49.62 EUR 14:33:23 Euronext Dublin 202309132941953
92 49.61 EUR 14:33:26 Euronext Dublin 202309132946305
93 49.6 EUR 14:33:32 Euronext Dublin 202309132951169
276 49.57 EUR 14:33:55 Euronext Dublin 202309132952705
47 49.57 EUR 14:33:55 Euronext Dublin 202309132952961
47 49.57 EUR 14:33:57 Euronext Dublin 202309132957313
92 49.57 EUR 14:34:06 Euronext Dublin 202309132958849
302 49.68 EUR 14:34:52 Euronext Dublin 202309132981377
407 49.67 EUR 14:34:56 Euronext Dublin 202309132984961
178 49.65 EUR 14:35:28 Euronext Dublin 202309132988801
283 49.65 EUR 14:35:28 Euronext Dublin 202309132989057
50 49.65 EUR 14:35:28 Euronext Dublin 202309132990849
326 49.68 EUR 14:35:57 Euronext Dublin 202309133005185
94 49.72 EUR 14:36:06 Euronext Dublin 202309133012353
198 49.72 EUR 14:36:25 Euronext Dublin 202309133019777
46 49.71 EUR 14:36:26 Euronext Dublin 202309133021313
93 49.71 EUR 14:36:37 Euronext Dublin 202309133023105
94 49.7 EUR 14:36:41 Euronext Dublin 202309133024129
174 49.69 EUR 14:36:57 Euronext Dublin 202309133030017
39 49.71 EUR 14:37:13 Euronext Dublin 202309133038977
15 49.71 EUR 14:37:13 Euronext Dublin 202309133040513
343 49.73 EUR 14:37:32 Euronext Dublin 202309133045633
137 49.73 EUR 14:37:58 Euronext Dublin 202309133057153
109 49.73 EUR 14:37:58 Euronext Dublin 202309133057409
68 49.73 EUR 14:37:58 Euronext Dublin 202309133057665
93 49.7 EUR 14:38:09 Euronext Dublin 202309133061249
93 49.7 EUR 14:38:19 Euronext Dublin 202309133064065
45 49.69 EUR 14:38:19 Euronext Dublin 202309133066625
25 49.69 EUR 14:38:20 Euronext Dublin 202309133066881
129 49.72 EUR 14:38:39 Euronext Dublin 202309133078401
174 49.72 EUR 14:38:48 Euronext Dublin 202309133079681
839 49.73 EUR 14:40:17 Euronext Dublin 202309133113473
180 49.73 EUR 14:40:17 Euronext Dublin 202309133114497
171 49.72 EUR 14:40:46 Euronext Dublin 202309133128065
83 49.71 EUR 14:40:53 Euronext Dublin 202309133131393
54 49.7 EUR 14:40:55 Euronext Dublin 202309133133185
85 49.7 EUR 14:41:29 Euronext Dublin 202309133148801
1 49.7 EUR 14:41:29 Euronext Dublin 202309133149825
10 49.7 EUR 14:41:31 Euronext Dublin 202309133154945
55 49.7 EUR 14:41:32 Euronext Dublin 202309133155201
43 49.7 EUR 14:41:39 Euronext Dublin 202309133156993
267 49.73 EUR 14:41:58 Euronext Dublin 202309133166465
69 49.73 EUR 14:41:58 Euronext Dublin 202309133172865
42 49.72 EUR 14:42:00 Euronext Dublin 202309133173889
86 49.71 EUR 14:42:15 Euronext Dublin 202309133176961
77 49.71 EUR 14:42:22 Euronext Dublin 202309133180801
26 49.7 EUR 14:42:30 Euronext Dublin 202309133182593
50 49.7 EUR 14:42:30 Euronext Dublin 202309133182849
86 49.69 EUR 14:42:43 Euronext Dublin 202309133184129
162 49.68 EUR 14:43:05 Euronext Dublin 202309133185665
69 49.68 EUR 14:43:05 Euronext Dublin 202309133186689
76 49.67 EUR 14:43:16 Euronext Dublin 202309133188737
103 49.64 EUR 14:43:32 Euronext Dublin 202309133195649
541 49.72 EUR 14:45:23 Euronext Dublin 202309133240705
40 49.72 EUR 14:45:23 Euronext Dublin 202309133240961
150 49.72 EUR 14:45:23 Euronext Dublin 202309133242241
236 49.72 EUR 14:45:23 Euronext Dublin 202309133242497
722 49.76 EUR 14:46:49 Euronext Dublin 202309133280385
104 49.79 EUR 14:48:17 Euronext Dublin 202309133297025
401 49.79 EUR 14:48:17 Euronext Dublin 202309133297281
97 49.79 EUR 14:48:17 Euronext Dublin 202309133297537
250 49.78 EUR 14:48:33 Euronext Dublin 202309133301889
95 49.76 EUR 14:48:34 Euronext Dublin 202309133304193
43 49.75 EUR 14:48:39 Euronext Dublin 202309133307009
882 49.75 EUR 14:50:48 Euronext Dublin 202309133323905
150 49.75 EUR 14:50:48 Euronext Dublin 202309133330049
44 49.75 EUR 14:50:48 Euronext Dublin 202309133330305
42 49.73 EUR 14:50:49 Euronext Dublin 202309133330817
185 49.69 EUR 14:51:14 Euronext Dublin 202309133338497
42 49.68 EUR 14:51:16 Euronext Dublin 202309133339777
101 49.73 EUR 14:51:31 Euronext Dublin 202309133358721
42 49.71 EUR 14:51:36 Euronext Dublin 202309133363073
85 49.71 EUR 14:51:47 Euronext Dublin 202309133365377
76 49.71 EUR 14:51:52 Euronext Dublin 202309133366913
168 49.73 EUR 14:52:25 Euronext Dublin 202309133376641
93 49.73 EUR 14:52:29 Euronext Dublin 202309133379457
50 49.72 EUR 14:52:32 Euronext Dublin 202309133380737
35 49.72 EUR 14:53:00 Euronext Dublin 202309133384577
43 49.72 EUR 14:53:00 Euronext Dublin 202309133384833
60 49.72 EUR 14:53:00 Euronext Dublin 202309133385089
5 49.72 EUR 14:53:00 Euronext Dublin 202309133385345
110 49.72 EUR 14:53:01 Euronext Dublin 202309133386113
143 49.71 EUR 14:53:23 Euronext Dublin 202309133390209
18 49.71 EUR 14:53:24 Euronext Dublin 202309133390977
81 49.72 EUR 14:53:40 Euronext Dublin 202309133400193
112 49.72 EUR 14:53:45 Euronext Dublin 202309133401217
76 49.71 EUR 14:53:55 Euronext Dublin 202309133404033
52 49.7 EUR 14:54:43 Euronext Dublin 202309133409153
276 49.7 EUR 14:54:43 Euronext Dublin 202309133409409
118 49.7 EUR 14:54:43 Euronext Dublin 202309133410689
76 49.67 EUR 14:54:57 Euronext Dublin 202309133412481
42 49.67 EUR 14:55:00 Euronext Dublin 202309133414017
321 49.69 EUR 14:55:50 Euronext Dublin 202309133428865
470 49.75 EUR 14:57:17 Euronext Dublin 202309133454977
176 49.75 EUR 14:57:19 Euronext Dublin 202309133457281
41 49.74 EUR 14:57:26 Euronext Dublin 202309133458817
75 49.73 EUR 14:57:41 Euronext Dublin 202309133461377
110 49.72 EUR 14:57:55 Euronext Dublin 202309133465985
145 49.72 EUR 14:58:16 Euronext Dublin 202309133468033
41 49.71 EUR 14:58:19 Euronext Dublin 202309133470081
41 49.7 EUR 14:58:26 Euronext Dublin 202309133473409
79 49.67 EUR 14:59:42 Euronext Dublin 202309133481089
216 49.67 EUR 14:59:42 Euronext Dublin 202309133481345
200 49.65 EUR 14:59:43 Euronext Dublin 202309133484417
29 49.64 EUR 14:59:47 Euronext Dublin 202309133485441
101 49.64 EUR 14:59:58 Euronext Dublin 202309133488257
41 49.63 EUR 15:00:02 Euronext Dublin 202309133488769
93 49.62 EUR 15:00:10 Euronext Dublin 202309133490561
83 49.6 EUR 15:00:22 Euronext Dublin 202309133493121
111 49.58 EUR 15:00:54 Euronext Dublin 202309133494913
75 49.58 EUR 15:00:54 Euronext Dublin 202309133495169
111 49.58 EUR 15:00:55 Euronext Dublin 202309133496705
333 49.59 EUR 15:01:44 Euronext Dublin 202309133510273
130 49.57 EUR 15:01:47 Euronext Dublin 202309133512833
83 49.56 EUR 15:01:50 Euronext Dublin 202309133514625
185 49.61 EUR 15:02:16 Euronext Dublin 202309133527425
190 49.63 EUR 15:02:41 Euronext Dublin 202309133531265
13 49.63 EUR 15:02:41 Euronext Dublin 202309133533825
84 49.63 EUR 15:02:41 Euronext Dublin 202309133534081
93 49.61 EUR 15:02:59 Euronext Dublin 202309133541249
231 49.59 EUR 15:03:16 Euronext Dublin 202309133542529
47 49.57 EUR 15:03:22 Euronext Dublin 202309133544833
222 49.54 EUR 15:03:45 Euronext Dublin 202309133550977
167 49.52 EUR 15:04:08 Euronext Dublin 202309133555329
157 49.5 EUR 15:04:35 Euronext Dublin 202309133559681
90 49.47 EUR 15:04:35 Euronext Dublin 202309133564801
49 49.47 EUR 15:04:35 Euronext Dublin 202309133565569
100 49.5 EUR 15:04:55 Euronext Dublin 202309133577857
94 49.5 EUR 15:04:59 Euronext Dublin 202309133578369
45 49.47 EUR 15:05:03 Euronext Dublin 202309133579137
47 49.45 EUR 15:05:10 Euronext Dublin 202309133580929
93 49.44 EUR 15:05:24 Euronext Dublin 202309133585281
86 49.43 EUR 15:05:35 Euronext Dublin 202309133586561
163 49.44 EUR 15:05:57 Euronext Dublin 202309133591681
15 49.42 EUR 15:05:57 Euronext Dublin 202309133594241
24 49.42 EUR 15:05:57 Euronext Dublin 202309133594497
7 49.42 EUR 15:05:57 Euronext Dublin 202309133594753
153 49.42 EUR 15:06:29 Euronext Dublin 202309133600385
132 49.51 EUR 15:08:16 Euronext Dublin 202309133649025
53 49.5 EUR 15:08:19 Euronext Dublin 202309133650561
300 49.5 EUR 15:08:19 Euronext Dublin 202309133650817
158 49.5 EUR 15:08:19 Euronext Dublin 202309133651073
117 49.5 EUR 15:08:23 Euronext Dublin 202309133652865
167 49.5 EUR 15:08:26 Euronext Dublin 202309133653121
77 49.5 EUR 15:08:28 Euronext Dublin 202309133654657
47 49.5 EUR 15:08:33 Euronext Dublin 202309133659009
1 49.5 EUR 15:08:41 Euronext Dublin 202309133668225
85 49.5 EUR 15:08:50 Euronext Dublin 202309133670785
85 49.5 EUR 15:08:54 Euronext Dublin 202309133676417
47 49.5 EUR 15:09:00 Euronext Dublin 202309133683585
85 49.53 EUR 15:09:12 Euronext Dublin 202309133691265
155 49.59 EUR 15:09:39 Euronext Dublin 202309133695873
117 49.58 EUR 15:09:58 Euronext Dublin 202309133699969
70 49.57 EUR 15:09:58 Euronext Dublin 202309133702785
46 49.57 EUR 15:10:03 Euronext Dublin 202309133704577
204 49.61 EUR 15:10:49 Euronext Dublin 202309133715329
150 49.61 EUR 15:10:49 Euronext Dublin 202309133717377
4 49.61 EUR 15:10:49 Euronext Dublin 202309133717633
46 49.57 EUR 15:10:56 Euronext Dublin 202309133719681
86 49.57 EUR 15:11:05 Euronext Dublin 202309133725057
12 49.57 EUR 15:11:18 Euronext Dublin 202309133732481
73 49.57 EUR 15:11:19 Euronext Dublin 202309133732737
47 49.57 EUR 15:11:21 Euronext Dublin 202309133735809
46 49.57 EUR 15:11:27 Euronext Dublin 202309133739905
47 49.57 EUR 15:11:33 Euronext Dublin 202309133743489
11 49.54 EUR 15:11:41 Euronext Dublin 202309133747841
21 49.53 EUR 15:11:43 Euronext Dublin 202309133748609
30 49.53 EUR 15:11:45 Euronext Dublin 202309133748865
46 49.53 EUR 15:11:53 Euronext Dublin 202309133750913
47 49.52 EUR 15:11:54 Euronext Dublin 202309133751681
48 49.53 EUR 15:12:18 Euronext Dublin 202309133758337
46 49.53 EUR 15:12:18 Euronext Dublin 202309133758593
69 49.53 EUR 15:12:18 Euronext Dublin 202309133758849
319 49.52 EUR 15:12:58 Euronext Dublin 202309133762945
85 49.5 EUR 15:13:12 Euronext Dublin 202309133767809
54 49.5 EUR 15:13:17 Euronext Dublin 202309133771649
32 49.5 EUR 15:13:18 Euronext Dublin 202309133771905
61 49.5 EUR 15:13:29 Euronext Dublin 202309133782145
24 49.5 EUR 15:13:29 Euronext Dublin 202309133782401
93 49.51 EUR 15:13:46 Euronext Dublin 202309133792385
47 49.5 EUR 15:13:46 Euronext Dublin 202309133793409
93 49.5 EUR 15:14:02 Euronext Dublin 202309133796737
93 49.48 EUR 15:14:16 Euronext Dublin 202309133805441
538 49.52 EUR 15:15:22 Euronext Dublin 202309133823361
313 49.56 EUR 15:16:40 Euronext Dublin 202309133841281
82 49.56 EUR 15:16:40 Euronext Dublin 202309133843585
120 49.55 EUR 15:16:44 Euronext Dublin 202309133844097
47 49.55 EUR 15:16:44 Euronext Dublin 202309133844353
42 49.54 EUR 15:16:50 Euronext Dublin 202309133845633
157 49.54 EUR 15:17:09 Euronext Dublin 202309133849217
85 49.53 EUR 15:17:23 Euronext Dublin 202309133852545
476 49.49 EUR 15:18:35 Euronext Dublin 202309133862017
50 49.49 EUR 15:18:35 Euronext Dublin 202309133865601
115 49.48 EUR 15:18:57 Euronext Dublin 202309133871745
184 49.47 EUR 15:19:21 Euronext Dublin 202309133876353
85 49.46 EUR 15:19:31 Euronext Dublin 202309133879169
680 49.6 EUR 15:22:09 Euronext Dublin 202309133920385
362 49.59 EUR 15:22:40 Euronext Dublin 202309133927041
182 49.58 EUR 15:22:45 Euronext Dublin 202309133929345
71 49.58 EUR 15:22:45 Euronext Dublin 202309133930113
79 49.57 EUR 15:22:58 Euronext Dublin 202309133931393
79 49.56 EUR 15:23:17 Euronext Dublin 202309133934209
12 49.56 EUR 15:23:17 Euronext Dublin 202309133934465
325 49.61 EUR 15:24:33 Euronext Dublin 202309133953921
131 49.61 EUR 15:24:35 Euronext Dublin 202309133956225
44 49.79 EUR 15:28:07 Euronext Dublin 202309134005889
39 49.79 EUR 15:28:12 Euronext Dublin 202309134006401
590 49.75 EUR 15:28:28 Euronext Dublin 202309134013313
93 49.75 EUR 15:28:29 Euronext Dublin 202309134014337
16 49.75 EUR 15:28:41 Euronext Dublin 202309134016385
6 49.76 EUR 15:29:01 Euronext Dublin 202309134021761
150 49.77 EUR 15:29:20 Euronext Dublin 202309134027649
300 49.77 EUR 15:29:20 Euronext Dublin 202309134027905
450 49.77 EUR 15:29:20 Euronext Dublin 202309134028161
21 49.77 EUR 15:29:20 Euronext Dublin 202309134028417
90 49.78 EUR 15:29:26 Euronext Dublin 202309134035073
149 49.78 EUR 15:29:26 Euronext Dublin 202309134035329
45 49.79 EUR 15:29:33 Euronext Dublin 202309134042241
83 49.79 EUR 15:29:51 Euronext Dublin 202309134048641
44 49.79 EUR 15:29:54 Euronext Dublin 202309134050177
45 49.79 EUR 15:29:59 Euronext Dublin 202309134051713
44 49.78 EUR 15:30:06 Euronext Dublin 202309134055041
8 49.77 EUR 15:30:12 Euronext Dublin 202309134057089
727 49.78 EUR 15:33:01 Euronext Dublin 202309134082689
503 49.77 EUR 15:33:02 Euronext Dublin 202309134087297
107 49.76 EUR 15:33:03 Euronext Dublin 202309134092417
85 49.77 EUR 15:33:11 Euronext Dublin 202309134115201
84 49.77 EUR 15:33:25 Euronext Dublin 202309134117761
84 49.77 EUR 15:33:37 Euronext Dublin 202309134121089
46 49.77 EUR 15:33:39 Euronext Dublin 202309134131585
84 49.77 EUR 15:33:52 Euronext Dublin 202309134136193
46 49.75 EUR 15:33:57 Euronext Dublin 202309134145153
46 49.74 EUR 15:34:04 Euronext Dublin 202309134146433
615 49.73 EUR 15:34:24 Euronext Dublin 202309134150785
153 49.73 EUR 15:34:24 Euronext Dublin 202309134151041
122 49.72 EUR 15:34:27 Euronext Dublin 202309134151553
208 49.72 EUR 15:34:32 Euronext Dublin 202309134151809
122 49.71 EUR 15:34:47 Euronext Dublin 202309134157441
417 49.72 EUR 15:35:38 Euronext Dublin 202309134172801
125 49.74 EUR 15:37:28 Euronext Dublin 202309134198913
636 49.74 EUR 15:37:28 Euronext Dublin 202309134201217
42 49.72 EUR 15:37:34 Euronext Dublin 202309134205313
42 49.71 EUR 15:37:38 Euronext Dublin 202309134206593
42 49.7 EUR 15:37:49 Euronext Dublin 202309134217601
42 49.69 EUR 15:37:53 Euronext Dublin 202309134219137
77 49.68 EUR 15:38:14 Euronext Dublin 202309134221953
36 49.67 EUR 15:38:16 Euronext Dublin 202309134222977
68 49.67 EUR 15:38:19 Euronext Dublin 202309134224513
42 49.67 EUR 15:38:26 Euronext Dublin 202309134225281
279 49.69 EUR 15:39:07 Euronext Dublin 202309134237057
42 49.69 EUR 15:39:12 Euronext Dublin 202309134238081
571 49.69 EUR 15:40:41 Euronext Dublin 202309134248577
112 49.69 EUR 15:40:41 Euronext Dublin 202309134251649
18 49.69 EUR 15:40:41 Euronext Dublin 202309134251905
35 49.66 EUR 15:41:38 Euronext Dublin 202309134258049
295 49.66 EUR 15:41:38 Euronext Dublin 202309134258305
173 49.64 EUR 15:41:38 Euronext Dublin 202309134261121
44 49.64 EUR 15:41:43 Euronext Dublin 202309134264961
147 49.64 EUR 15:42:00 Euronext Dublin 202309134266497
78 49.64 EUR 15:42:10 Euronext Dublin 202309134269825
40 49.64 EUR 15:42:45 Euronext Dublin 202309134277761
316 49.64 EUR 15:43:00 Euronext Dublin 202309134279553
147 49.64 EUR 15:43:09 Euronext Dublin 202309134282369
78 49.62 EUR 15:43:16 Euronext Dublin 202309134285697
148 49.61 EUR 15:43:36 Euronext Dublin 202309134289537
147 49.6 EUR 15:43:53 Euronext Dublin 202309134291073
292 49.63 EUR 15:44:48 Euronext Dublin 202309134310785
42 49.68 EUR 15:46:35 Euronext Dublin 202309134331777
38 49.68 EUR 15:46:40 Euronext Dublin 202309134333057
40 49.68 EUR 15:47:10 Euronext Dublin 202309134338177
38 49.67 EUR 15:47:15 Euronext Dublin 202309134341249
45 49.68 EUR 15:47:21 Euronext Dublin 202309134344065
38 49.67 EUR 15:47:26 Euronext Dublin 202309134344577
200 49.66 EUR 15:48:13 Euronext Dublin 202309134358401
158 49.66 EUR 15:48:13 Euronext Dublin 202309134358657
916 49.65 EUR 15:48:23 Euronext Dublin 202309134363009
276 49.65 EUR 15:48:23 Euronext Dublin 202309134366593
43 49.64 EUR 15:48:47 Euronext Dublin 202309134368641
109 49.64 EUR 15:48:47 Euronext Dublin 202309134368897
175 49.63 EUR 15:49:15 Euronext Dublin 202309134370945
258 49.62 EUR 15:49:55 Euronext Dublin 202309134376577
182 49.62 EUR 15:50:00 Euronext Dublin 202309134378369
46 49.62 EUR 15:50:00 Euronext Dublin 202309134379393
43 49.66 EUR 15:52:11 Euronext Dublin 202309134402689
40 49.66 EUR 15:52:16 Euronext Dublin 202309134402945
23 49.66 EUR 15:52:49 Euronext Dublin 202309134409345
53 49.66 EUR 15:52:49 Euronext Dublin 202309134409601
56 49.66 EUR 15:52:56 Euronext Dublin 202309134411905
40 49.66 EUR 15:53:01 Euronext Dublin 202309134412161
14 49.66 EUR 15:53:22 Euronext Dublin 202309134421121
46 49.66 EUR 15:53:30 Euronext Dublin 202309134421633
77 49.66 EUR 15:53:30 Euronext Dublin 202309134421889
95 49.66 EUR 15:53:30 Euronext Dublin 202309134422145
40 49.66 EUR 15:53:35 Euronext Dublin 202309134422657
40 49.66 EUR 15:53:41 Euronext Dublin 202309134423681
48 49.66 EUR 15:53:46 Euronext Dublin 202309134425985
135 49.67 EUR 15:54:28 Euronext Dublin 202309134428545
168 49.67 EUR 15:54:28 Euronext Dublin 202309134428801
4 49.67 EUR 15:54:28 Euronext Dublin 202309134429057
29 49.67 EUR 15:54:28 Euronext Dublin 202309134429313
40 49.67 EUR 15:54:33 Euronext Dublin 202309134430081
74 49.7 EUR 15:54:50 Euronext Dublin 202309134443137
3 49.7 EUR 15:54:50 Euronext Dublin 202309134443393
59 49.7 EUR 15:54:50 Euronext Dublin 202309134443649
40 49.7 EUR 15:54:55 Euronext Dublin 202309134447233
106 49.73 EUR 15:55:12 Euronext Dublin 202309134452097
5 49.73 EUR 15:55:12 Euronext Dublin 202309134452353
36 49.73 EUR 15:55:17 Euronext Dublin 202309134452865
3 49.73 EUR 15:55:17 Euronext Dublin 202309134453121
58 49.74 EUR 15:55:26 Euronext Dublin 202309134454657
561 49.74 EUR 15:55:30 Euronext Dublin 202309134456705
631 49.73 EUR 15:56:02 Euronext Dublin 202309134473345
214 49.72 EUR 15:56:02 Euronext Dublin 202309134477697
304 49.71 EUR 15:57:15 Euronext Dublin 202309134496385
126 49.71 EUR 15:58:09 Euronext Dublin 202309134508161
290 49.71 EUR 15:58:09 Euronext Dublin 202309134508417
115 49.71 EUR 15:58:09 Euronext Dublin 202309134508673
12 49.7 EUR 15:58:16 Euronext Dublin 202309134514561
33 49.7 EUR 15:58:16 Euronext Dublin 202309134514817
85 49.69 EUR 15:58:35 Euronext Dublin 202309134517889
84 49.69 EUR 15:58:41 Euronext Dublin 202309134521985
45 49.69 EUR 15:58:52 Euronext Dublin 202309134522753
294 49.71 EUR 15:59:56 Euronext Dublin 202309134549377
48 49.72 EUR 16:00:23 Euronext Dublin 202309134553473
232 49.72 EUR 16:00:23 Euronext Dublin 202309134553729
70 49.71 EUR 16:00:28 Euronext Dublin 202309134558337
46 49.71 EUR 16:00:33 Euronext Dublin 202309134560641
602 49.76 EUR 16:02:05 Euronext Dublin 202309134588289
131 49.75 EUR 16:02:05 Euronext Dublin 202309134592385
85 49.75 EUR 16:02:18 Euronext Dublin 202309134597761
85 49.75 EUR 16:02:27 Euronext Dublin 202309134599041
339 49.75 EUR 16:03:24 Euronext Dublin 202309134617473
30 49.75 EUR 16:03:32 Euronext Dublin 202309134621825
109 49.75 EUR 16:03:32 Euronext Dublin 202309134622081
85 49.74 EUR 16:03:43 Euronext Dublin 202309134623873
162 49.74 EUR 16:04:03 Euronext Dublin 202309134629761
85 49.73 EUR 16:04:19 Euronext Dublin 202309134638209
648 49.78 EUR 16:05:49 Euronext Dublin 202309134668161
43 49.78 EUR 16:05:49 Euronext Dublin 202309134668417
84 49.78 EUR 16:05:49 Euronext Dublin 202309134669185
74 49.77 EUR 16:06:02 Euronext Dublin 202309134670977
42 49.76 EUR 16:06:02 Euronext Dublin 202309134672257
41 49.78 EUR 16:08:31 Euronext Dublin 202309134697601
26 49.79 EUR 16:08:39 Euronext Dublin 202309134700161
40 49.79 EUR 16:08:39 Euronext Dublin 202309134700417
42 49.79 EUR 16:08:44 Euronext Dublin 202309134700673
41 49.79 EUR 16:08:49 Euronext Dublin 202309134701441
952 49.76 EUR 16:08:53 Euronext Dublin 202309134710401
206 49.76 EUR 16:08:59 Euronext Dublin 202309134713217
100 49.76 EUR 16:08:59 Euronext Dublin 202309134714241
331 49.76 EUR 16:09:56 Euronext Dublin 202309134721665
133 49.75 EUR 16:09:58 Euronext Dublin 202309134724225
74 49.75 EUR 16:10:03 Euronext Dublin 202309134726017
84 49.74 EUR 16:10:21 Euronext Dublin 202309134729345
210 49.74 EUR 16:10:53 Euronext Dublin 202309134739329
117 49.74 EUR 16:10:53 Euronext Dublin 202309134742145
42 49.74 EUR 16:10:58 Euronext Dublin 202309134749313
76 49.75 EUR 16:11:07 Euronext Dublin 202309134753921
41 49.75 EUR 16:11:26 Euronext Dublin 202309134757249
127 49.75 EUR 16:11:27 Euronext Dublin 202309134757761
150 49.77 EUR 16:14:05 Euronext Dublin 202309134796929
556 49.77 EUR 16:14:07 Euronext Dublin 202309134799745
144 49.78 EUR 16:15:45 Euronext Dublin 202309134848385
1 49.77 EUR 16:16:36 Euronext Dublin 202309134883457
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSNKNBBDBKBDCDRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement