REG - CRH PLC - Transaction in Own Shares
15/09/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230915:nRSO5218Ma&default-theme=true
RNS Number : 5218M CRH PLC 15 September 2023
15(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14(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: 107,782 -
Highest price paid per share: €51.66 -
Lowest price paid per share: €49.38 -
Volume weighted average price paid: €50.5648 -
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 40,567,692 of its
ordinary shares in treasury which represents 5.394% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 711,572,646 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
14(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: 14(th) September 2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR 50.5648 107,782
(XMSM)
London Stock Exchange (XLON) GBp -
London Stock Exchange
Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID
LSE
Euronext Dublin
Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
56 49.91 EUR 08:00:21 Euronext Dublin 2023091434817
48 49.91 EUR 08:00:21 Euronext Dublin 2023091435073
62 49.8 EUR 08:00:23 Euronext Dublin 2023091441729
44 49.8 EUR 08:00:35 Euronext Dublin 2023091445825
44 49.79 EUR 08:00:39 Euronext Dublin 2023091446081
44 49.79 EUR 08:00:43 Euronext Dublin 2023091446337
124 49.76 EUR 08:00:45 Euronext Dublin 2023091447873
383 49.76 EUR 08:00:45 Euronext Dublin 2023091448129
44 49.74 EUR 08:00:45 Euronext Dublin 2023091449409
294 49.72 EUR 08:00:45 Euronext Dublin 2023091450177
48 49.72 EUR 08:00:47 Euronext Dublin 2023091450945
58 49.72 EUR 08:00:47 Euronext Dublin 2023091451201
45 49.72 EUR 08:00:55 Euronext Dublin 2023091455041
150 49.71 EUR 08:01:22 Euronext Dublin 2023091458369
94 49.63 EUR 08:01:40 Euronext Dublin 2023091467585
89 49.64 EUR 08:01:52 Euronext Dublin 2023091467841
44 49.49 EUR 08:02:00 Euronext Dublin 2023091483457
45 49.54 EUR 08:02:07 Euronext Dublin 2023091491905
44 49.52 EUR 08:02:16 Euronext Dublin 2023091492929
44 49.57 EUR 08:02:23 Euronext Dublin 20230914100097
150 49.54 EUR 08:03:17 Euronext Dublin 20230914101121
150 49.59 EUR 08:03:31 Euronext Dublin 20230914111361
78 49.59 EUR 08:03:31 Euronext Dublin 20230914111617
44 49.56 EUR 08:03:43 Euronext Dublin 20230914114177
45 49.56 EUR 08:03:53 Euronext Dublin 20230914115201
50 49.6 EUR 08:04:32 Euronext Dublin 20230914117249
200 49.6 EUR 08:04:32 Euronext Dublin 20230914117505
97 49.64 EUR 08:05:03 Euronext Dublin 20230914122881
71 49.61 EUR 08:05:04 Euronext Dublin 20230914123393
6 49.59 EUR 08:05:20 Euronext Dublin 20230914125697
36 49.59 EUR 08:05:20 Euronext Dublin 20230914125953
148 49.56 EUR 08:05:51 Euronext Dublin 20230914128769
76 49.5 EUR 08:06:09 Euronext Dublin 20230914134401
42 49.38 EUR 08:06:16 Euronext Dublin 20230914148993
68 49.46 EUR 08:06:32 Euronext Dublin 20230914163329
59 49.46 EUR 08:06:56 Euronext Dublin 20230914164865
17 49.46 EUR 08:06:56 Euronext Dublin 20230914165121
8 49.42 EUR 08:07:46 Euronext Dublin 20230914168961
108 49.46 EUR 08:07:47 Euronext Dublin 20230914175361
101 49.47 EUR 08:08:08 Euronext Dublin 20230914177921
87 49.46 EUR 08:08:09 Euronext Dublin 20230914178689
100 49.46 EUR 08:08:37 Euronext Dublin 20230914183553
219 49.54 EUR 08:09:38 Euronext Dublin 20230914194049
86 49.52 EUR 08:09:39 Euronext Dublin 20230914194305
80 49.51 EUR 08:10:15 Euronext Dublin 20230914196609
55 49.47 EUR 08:10:15 Euronext Dublin 20230914200449
43 49.49 EUR 08:10:33 Euronext Dublin 20230914218369
17 49.49 EUR 08:10:34 Euronext Dublin 20230914218625
42 49.47 EUR 08:10:51 Euronext Dublin 20230914219649
41 49.44 EUR 08:11:01 Euronext Dublin 20230914220929
55 49.45 EUR 08:11:20 Euronext Dublin 20230914230913
54 49.47 EUR 08:11:35 Euronext Dublin 20230914236545
55 49.51 EUR 08:11:56 Euronext Dublin 20230914241153
41 49.48 EUR 08:12:08 Euronext Dublin 20230914245761
42 49.49 EUR 08:12:15 Euronext Dublin 20230914254465
80 49.53 EUR 08:13:01 Euronext Dublin 20230914269825
58 49.62 EUR 08:13:08 Euronext Dublin 20230914278785
105 49.69 EUR 08:13:37 Euronext Dublin 20230914287489
11 49.66 EUR 08:13:50 Euronext Dublin 20230914295681
30 49.66 EUR 08:13:50 Euronext Dublin 20230914295937
10 49.62 EUR 08:14:04 Euronext Dublin 20230914306433
73 49.67 EUR 08:14:12 Euronext Dublin 20230914314113
87 49.7 EUR 08:14:39 Euronext Dublin 20230914320257
41 49.69 EUR 08:14:51 Euronext Dublin 20230914331521
41 49.76 EUR 08:15:05 Euronext Dublin 20230914338945
1 49.76 EUR 08:15:05 Euronext Dublin 20230914339201
75 49.74 EUR 08:15:35 Euronext Dublin 20230914344577
40 49.73 EUR 08:15:37 Euronext Dublin 20230914350721
68 49.79 EUR 08:16:27 Euronext Dublin 20230914361985
46 49.79 EUR 08:16:27 Euronext Dublin 20230914362241
49 49.79 EUR 08:16:27 Euronext Dublin 20230914363521
40 49.72 EUR 08:16:39 Euronext Dublin 20230914369409
41 49.7 EUR 08:16:57 Euronext Dublin 20230914371713
74 49.65 EUR 08:17:20 Euronext Dublin 20230914381185
1 49.59 EUR 08:17:25 Euronext Dublin 20230914388865
40 49.59 EUR 08:17:27 Euronext Dublin 20230914389121
145 49.59 EUR 08:18:37 Euronext Dublin 20230914397313
75 49.58 EUR 08:18:37 Euronext Dublin 20230914398593
23 49.58 EUR 08:18:37 Euronext Dublin 20230914398849
47 49.49 EUR 08:18:55 Euronext Dublin 20230914411905
34 49.5 EUR 08:19:02 Euronext Dublin 20230914417537
78 49.53 EUR 08:19:46 Euronext Dublin 20230914419329
81 49.52 EUR 08:19:54 Euronext Dublin 20230914420865
78 49.45 EUR 08:20:17 Euronext Dublin 20230914429313
51 49.41 EUR 08:20:30 Euronext Dublin 20230914446465
40 49.53 EUR 08:20:43 Euronext Dublin 20230914479745
150 49.62 EUR 08:23:20 Euronext Dublin 20230914512513
96 49.59 EUR 08:23:22 Euronext Dublin 20230914514561
67 49.59 EUR 08:23:22 Euronext Dublin 20230914514817
113 49.63 EUR 08:23:34 Euronext Dublin 20230914520961
48 49.61 EUR 08:23:37 Euronext Dublin 20230914521217
8 49.61 EUR 08:23:37 Euronext Dublin 20230914521473
74 49.59 EUR 08:24:11 Euronext Dublin 20230914523009
79 49.58 EUR 08:24:28 Euronext Dublin 20230914526081
107 49.6 EUR 08:25:22 Euronext Dublin 20230914535553
48 49.57 EUR 08:25:22 Euronext Dublin 20230914538625
80 49.5 EUR 08:25:58 Euronext Dublin 20230914552193
53 49.48 EUR 08:26:23 Euronext Dublin 20230914562689
108 49.51 EUR 08:26:56 Euronext Dublin 20230914568065
207 49.63 EUR 08:28:57 Euronext Dublin 20230914584961
37 49.6 EUR 08:28:57 Euronext Dublin 20230914585729
243 49.72 EUR 08:30:02 Euronext Dublin 20230914594945
9 49.7 EUR 08:30:02 Euronext Dublin 20230914598273
39 49.7 EUR 08:30:02 Euronext Dublin 20230914598529
59 49.74 EUR 08:30:27 Euronext Dublin 20230914615169
73 49.76 EUR 08:31:03 Euronext Dublin 20230914616705
99 49.73 EUR 08:31:48 Euronext Dublin 20230914623617
41 49.73 EUR 08:31:53 Euronext Dublin 20230914624385
73 49.64 EUR 08:32:18 Euronext Dublin 20230914631041
54 49.62 EUR 08:32:54 Euronext Dublin 20230914635649
40 49.62 EUR 08:32:55 Euronext Dublin 20230914636417
73 49.66 EUR 08:33:37 Euronext Dublin 20230914647425
84 49.71 EUR 08:34:30 Euronext Dublin 20230914658177
84 49.73 EUR 08:35:17 Euronext Dublin 20230914660225
107 49.72 EUR 08:35:17 Euronext Dublin 20230914664065
103 49.75 EUR 08:36:12 Euronext Dublin 20230914670721
40 49.74 EUR 08:36:31 Euronext Dublin 20230914674817
76 49.7 EUR 08:36:57 Euronext Dublin 20230914680449
87 49.72 EUR 08:37:46 Euronext Dublin 20230914690433
40 49.7 EUR 08:37:53 Euronext Dublin 20230914691457
40 49.64 EUR 08:38:10 Euronext Dublin 20230914694785
45 49.64 EUR 08:38:43 Euronext Dublin 20230914701441
53 49.67 EUR 08:38:58 Euronext Dublin 20230914706561
72 49.7 EUR 08:39:23 Euronext Dublin 20230914710401
76 49.68 EUR 08:40:05 Euronext Dublin 20230914711425
153 49.66 EUR 08:41:09 Euronext Dublin 20230914717825
41 49.65 EUR 08:41:09 Euronext Dublin 20230914718593
73 49.65 EUR 08:41:41 Euronext Dublin 20230914721665
117 49.69 EUR 08:42:37 Euronext Dublin 20230914734721
43 49.68 EUR 08:42:37 Euronext Dublin 20230914737793
76 49.67 EUR 08:43:05 Euronext Dublin 20230914738561
76 49.68 EUR 08:43:36 Euronext Dublin 20230914744449
140 49.69 EUR 08:44:28 Euronext Dublin 20230914757505
144 49.67 EUR 08:45:49 Euronext Dublin 20230914759809
104 49.66 EUR 08:46:03 Euronext Dublin 20230914762113
110 49.76 EUR 08:47:11 Euronext Dublin 20230914774657
102 49.77 EUR 08:47:38 Euronext Dublin 20230914780801
69 49.85 EUR 08:49:54 Euronext Dublin 20230914792833
171 49.85 EUR 08:49:54 Euronext Dublin 20230914793089
74 49.86 EUR 08:50:24 Euronext Dublin 20230914797697
84 49.85 EUR 08:50:31 Euronext Dublin 20230914799233
41 49.78 EUR 08:50:46 Euronext Dublin 20230914803073
75 49.79 EUR 08:51:37 Euronext Dublin 20230914809985
44 49.79 EUR 08:51:37 Euronext Dublin 20230914810241
174 49.77 EUR 08:53:08 Euronext Dublin 20230914813825
146 49.77 EUR 08:54:15 Euronext Dublin 20230914815361
76 49.82 EUR 08:54:46 Euronext Dublin 20230914820225
145 49.86 EUR 08:56:01 Euronext Dublin 20230914826369
72 49.84 EUR 08:56:48 Euronext Dublin 20230914828929
40 49.82 EUR 08:57:01 Euronext Dublin 20230914833793
72 49.83 EUR 08:57:50 Euronext Dublin 20230914836097
80 49.79 EUR 08:58:29 Euronext Dublin 20230914848897
41 49.78 EUR 08:59:13 Euronext Dublin 20230914850945
92 49.76 EUR 09:00:04 Euronext Dublin 20230914855297
2 49.72 EUR 09:00:05 Euronext Dublin 20230914858881
40 49.71 EUR 09:00:09 Euronext Dublin 20230914859649
41 49.74 EUR 09:00:24 Euronext Dublin 20230914865537
83 49.74 EUR 09:01:20 Euronext Dublin 20230914869121
117 49.78 EUR 09:01:53 Euronext Dublin 20230914875265
41 49.73 EUR 09:02:12 Euronext Dublin 20230914879617
41 49.72 EUR 09:02:35 Euronext Dublin 20230914883969
83 49.71 EUR 09:03:09 Euronext Dublin 20230914886785
83 49.74 EUR 09:04:56 Euronext Dublin 20230914895233
9 49.77 EUR 09:05:58 Euronext Dublin 20230914899585
240 49.77 EUR 09:05:58 Euronext Dublin 20230914899841
168 49.76 EUR 09:07:03 Euronext Dublin 20230914905729
46 49.76 EUR 09:07:03 Euronext Dublin 20230914906241
41 49.77 EUR 09:07:20 Euronext Dublin 20230914907777
156 49.75 EUR 09:09:06 Euronext Dublin 20230914914689
78 49.75 EUR 09:09:06 Euronext Dublin 20230914915713
38 49.7 EUR 09:10:41 Euronext Dublin 20230914933121
25 49.7 EUR 09:10:49 Euronext Dublin 20230914933377
304 49.74 EUR 09:11:59 Euronext Dublin 20230914947969
213 49.71 EUR 09:13:37 Euronext Dublin 20230914960769
76 49.7 EUR 09:14:02 Euronext Dublin 20230914961793
145 49.7 EUR 09:15:06 Euronext Dublin 20230914968449
72 49.69 EUR 09:15:37 Euronext Dublin 20230914970753
72 49.67 EUR 09:16:12 Euronext Dublin 20230914974337
141 49.69 EUR 09:17:41 Euronext Dublin 20230914984321
176 49.71 EUR 09:18:31 Euronext Dublin 20230914992257
47 49.71 EUR 09:18:31 Euronext Dublin 20230914992769
84 49.67 EUR 09:19:27 Euronext Dublin 20230914999937
47 49.65 EUR 09:19:27 Euronext Dublin 202309141001985
209 49.64 EUR 09:21:56 Euronext Dublin 202309141015041
112 49.64 EUR 09:21:56 Euronext Dublin 202309141015297
114 49.67 EUR 09:22:48 Euronext Dublin 202309141022977
85 49.7 EUR 09:23:35 Euronext Dublin 202309141034753
49 49.7 EUR 09:23:36 Euronext Dublin 202309141037313
239 49.74 EUR 09:25:38 Euronext Dublin 202309141049601
40 49.73 EUR 09:25:55 Euronext Dublin 202309141054465
40 49.7 EUR 09:26:05 Euronext Dublin 202309141066497
74 49.7 EUR 09:26:38 Euronext Dublin 202309141075713
134 49.74 EUR 09:27:50 Euronext Dublin 202309141101569
42 49.73 EUR 09:28:00 Euronext Dublin 202309141104897
40 49.72 EUR 09:28:16 Euronext Dublin 202309141108737
51 49.78 EUR 09:28:48 Euronext Dublin 202309141120513
41 49.77 EUR 09:28:49 Euronext Dublin 202309141121793
40 49.77 EUR 09:29:20 Euronext Dublin 202309141127425
30 49.75 EUR 09:29:52 Euronext Dublin 202309141134081
44 49.75 EUR 09:29:52 Euronext Dublin 202309141134337
40 49.73 EUR 09:30:07 Euronext Dublin 202309141137921
40 49.75 EUR 09:30:40 Euronext Dublin 202309141148161
40 49.76 EUR 09:31:00 Euronext Dublin 202309141156097
80 49.75 EUR 09:31:35 Euronext Dublin 202309141166081
40 49.74 EUR 09:32:03 Euronext Dublin 202309141173761
41 49.73 EUR 09:32:13 Euronext Dublin 202309141179393
40 49.7 EUR 09:32:42 Euronext Dublin 202309141192449
40 49.68 EUR 09:32:56 Euronext Dublin 202309141204737
19 49.68 EUR 09:33:29 Euronext Dublin 202309141228289
44 49.68 EUR 09:33:36 Euronext Dublin 202309141230081
98 49.75 EUR 09:34:40 Euronext Dublin 202309141250049
40 49.75 EUR 09:34:54 Euronext Dublin 202309141252353
41 49.76 EUR 09:35:10 Euronext Dublin 202309141256961
40 49.74 EUR 09:35:41 Euronext Dublin 202309141263361
40 49.74 EUR 09:35:48 Euronext Dublin 202309141269249
40 49.74 EUR 09:36:15 Euronext Dublin 202309141272321
41 49.75 EUR 09:36:46 Euronext Dublin 202309141278721
72 49.74 EUR 09:37:11 Euronext Dublin 202309141284097
137 49.76 EUR 09:38:24 Euronext Dublin 202309141299713
72 49.68 EUR 09:38:52 Euronext Dublin 202309141346561
72 49.68 EUR 09:39:30 Euronext Dublin 202309141361409
136 49.77 EUR 09:40:41 Euronext Dublin 202309141387009
2 49.85 EUR 09:41:52 Euronext Dublin 202309141409793
125 49.89 EUR 09:42:27 Euronext Dublin 202309141419009
50 49.89 EUR 09:42:27 Euronext Dublin 202309141421313
40 49.78 EUR 09:42:50 Euronext Dublin 202309141458177
50 49.81 EUR 09:43:13 Euronext Dublin 202309141473793
81 49.79 EUR 09:44:02 Euronext Dublin 202309141499905
98 49.81 EUR 09:44:57 Euronext Dublin 202309141508097
162 49.93 EUR 09:47:21 Euronext Dublin 202309141519361
78 49.87 EUR 09:47:49 Euronext Dublin 202309141538561
46 49.83 EUR 09:48:15 Euronext Dublin 202309141549825
42 49.83 EUR 09:48:16 Euronext Dublin 202309141551873
41 49.79 EUR 09:48:51 Euronext Dublin 202309141555969
41 49.78 EUR 09:49:08 Euronext Dublin 202309141566721
40 49.79 EUR 09:49:32 Euronext Dublin 202309141579777
81 49.84 EUR 09:50:29 Euronext Dublin 202309141592833
78 49.82 EUR 09:51:30 Euronext Dublin 202309141598465
319 49.84 EUR 09:54:53 Euronext Dublin 202309141632001
48 49.83 EUR 09:55:36 Euronext Dublin 202309141642241
80 49.83 EUR 09:55:42 Euronext Dublin 202309141642497
130 49.84 EUR 09:58:21 Euronext Dublin 202309141653249
66 49.84 EUR 09:58:21 Euronext Dublin 202309141653505
69 49.84 EUR 09:58:21 Euronext Dublin 202309141653761
144 49.84 EUR 10:00:10 Euronext Dublin 202309141661953
40 49.83 EUR 10:00:15 Euronext Dublin 202309141665537
153 49.82 EUR 10:02:22 Euronext Dublin 202309141670657
142 49.82 EUR 10:02:55 Euronext Dublin 202309141674241
254 49.81 EUR 10:05:15 Euronext Dublin 202309141686017
79 49.82 EUR 10:05:51 Euronext Dublin 202309141696001
750 49.81 EUR 10:14:02 Euronext Dublin 202309141749249
290 49.81 EUR 10:16:55 Euronext Dublin 202309141764609
142 49.8 EUR 10:16:55 Euronext Dublin 202309141770753
41 49.79 EUR 10:17:02 Euronext Dublin 202309141775105
144 49.78 EUR 10:18:35 Euronext Dublin 202309141781761
40 49.76 EUR 10:19:02 Euronext Dublin 202309141790721
78 49.69 EUR 10:19:51 Euronext Dublin 202309141799169
147 49.73 EUR 10:22:57 Euronext Dublin 202309141823745
140 49.82 EUR 10:25:08 Euronext Dublin 202309141835521
148 49.81 EUR 10:25:08 Euronext Dublin 202309141838337
40 49.75 EUR 10:25:15 Euronext Dublin 202309141848833
277 49.9 EUR 10:31:06 Euronext Dublin 202309141881089
275 49.95 EUR 10:31:55 Euronext Dublin 202309141888257
189 49.91 EUR 10:31:55 Euronext Dublin 202309141895937
80 49.94 EUR 10:33:06 Euronext Dublin 202309141906177
92 49.89 EUR 10:33:32 Euronext Dublin 202309141926145
149 49.89 EUR 10:35:55 Euronext Dublin 202309141933825
35 50 EUR 10:44:11 Euronext Dublin 202309141981441
638 50 EUR 10:44:11 Euronext Dublin 202309141981697
150 49.96 EUR 10:44:11 Euronext Dublin 202309141987073
61 49.96 EUR 10:44:11 Euronext Dublin 202309141987329
195 49.96 EUR 10:44:11 Euronext Dublin 202309141987585
464 50 EUR 10:49:17 Euronext Dublin 202309142006529
141 49.95 EUR 10:49:17 Euronext Dublin 202309142016769
139 49.98 EUR 10:50:22 Euronext Dublin 202309142031873
157 49.95 EUR 10:51:25 Euronext Dublin 202309142046977
76 49.92 EUR 10:52:02 Euronext Dublin 202309142060033
250 49.97 EUR 10:54:49 Euronext Dublin 202309142073345
162 49.97 EUR 10:54:49 Euronext Dublin 202309142073601
143 49.97 EUR 10:56:24 Euronext Dublin 202309142087937
171 49.97 EUR 10:56:24 Euronext Dublin 202309142088193
214 49.96 EUR 10:57:01 Euronext Dublin 202309142095873
146 49.93 EUR 10:57:01 Euronext Dublin 202309142100481
588 50 EUR 11:01:56 Euronext Dublin 202309142125825
135 49.94 EUR 11:01:56 Euronext Dublin 202309142136321
196 49.93 EUR 11:01:58 Euronext Dublin 202309142138369
114 49.92 EUR 11:01:59 Euronext Dublin 202309142141441
40 49.9 EUR 11:02:12 Euronext Dublin 202309142144769
228 49.95 EUR 11:03:48 Euronext Dublin 202309142164993
40 49.95 EUR 11:03:54 Euronext Dublin 202309142177537
516 49.98 EUR 11:09:24 Euronext Dublin 202309142203393
111 49.98 EUR 11:09:41 Euronext Dublin 202309142207233
50 49.98 EUR 11:09:47 Euronext Dublin 202309142209281
251 49.98 EUR 11:13:21 Euronext Dublin 202309142245889
133 49.98 EUR 11:13:21 Euronext Dublin 202309142248449
26 49.98 EUR 11:13:21 Euronext Dublin 202309142248705
456 50.02 EUR 11:21:41 Euronext Dublin 202309142292481
245 50.02 EUR 11:21:41 Euronext Dublin 202309142292737
149 49.95 EUR 11:21:41 Euronext Dublin 202309142303489
50 49.93 EUR 11:21:44 Euronext Dublin 202309142305281
16 49.93 EUR 11:21:44 Euronext Dublin 202309142305537
189 50 EUR 11:23:48 Euronext Dublin 202309142333441
41 50 EUR 11:23:48 Euronext Dublin 202309142335489
41 49.99 EUR 11:24:20 Euronext Dublin 202309142338049
678 50 EUR 11:34:13 Euronext Dublin 202309142371585
381 49.96 EUR 11:34:13 Euronext Dublin 202309142384897
61 49.95 EUR 11:34:13 Euronext Dublin 202309142385409
40 49.95 EUR 11:34:25 Euronext Dublin 202309142387969
494 50.04 EUR 11:39:45 Euronext Dublin 202309142429953
171 50.04 EUR 11:40:49 Euronext Dublin 202309142449153
71 50.04 EUR 11:41:14 Euronext Dublin 202309142452993
79 50.08 EUR 11:42:11 Euronext Dublin 202309142471425
102 50.06 EUR 11:43:07 Euronext Dublin 202309142492417
139 50.04 EUR 11:43:42 Euronext Dublin 202309142504705
39 50.02 EUR 11:44:06 Euronext Dublin 202309142512129
71 50.02 EUR 11:44:30 Euronext Dublin 202309142518273
73 50.08 EUR 11:46:22 Euronext Dublin 202309142549249
90 50.08 EUR 11:46:22 Euronext Dublin 202309142549505
51 50.08 EUR 11:46:23 Euronext Dublin 202309142550273
72 50.08 EUR 11:47:07 Euronext Dublin 202309142560769
52 50.06 EUR 11:48:16 Euronext Dublin 202309142600193
26 50.06 EUR 11:48:16 Euronext Dublin 202309142600449
184 50.08 EUR 11:49:49 Euronext Dublin 202309142610433
140 50.08 EUR 11:51:34 Euronext Dublin 202309142624257
70 50.08 EUR 11:51:56 Euronext Dublin 202309142627073
49 50.06 EUR 11:51:57 Euronext Dublin 202309142631425
40 50.08 EUR 11:52:28 Euronext Dublin 202309142638849
78 50.06 EUR 11:53:08 Euronext Dublin 202309142645249
39 50.02 EUR 11:53:32 Euronext Dublin 202309142659841
65 50.02 EUR 11:55:57 Euronext Dublin 202309142688513
75 50.02 EUR 11:55:57 Euronext Dublin 202309142688769
35 50.02 EUR 11:55:59 Euronext Dublin 202309142689281
37 50.02 EUR 11:55:59 Euronext Dublin 202309142689537
57 50.02 EUR 11:55:59 Euronext Dublin 202309142689793
40 50.02 EUR 11:56:11 Euronext Dublin 202309142706433
81 50.02 EUR 11:56:56 Euronext Dublin 202309142728961
39 50.02 EUR 11:57:14 Euronext Dublin 202309142760193
77 50.1 EUR 11:58:05 Euronext Dublin 202309142787585
139 50.08 EUR 11:59:35 Euronext Dublin 202309142795777
50 50.06 EUR 11:59:46 Euronext Dublin 202309142799617
76 50.02 EUR 12:00:21 Euronext Dublin 202309142821889
40 49.99 EUR 12:00:21 Euronext Dublin 202309142827521
459 50.06 EUR 12:03:30 Euronext Dublin 202309142851841
43 50.04 EUR 12:03:40 Euronext Dublin 202309142857217
931 50.1 EUR 12:10:02 Euronext Dublin 202309142888705
117 50.1 EUR 12:13:04 Euronext Dublin 202309142894849
144 50.1 EUR 12:13:04 Euronext Dublin 202309142895105
235 50.08 EUR 12:14:47 Euronext Dublin 202309142900225
217 50.06 EUR 12:16:48 Euronext Dublin 202309142906625
103 50.04 EUR 12:17:21 Euronext Dublin 202309142910977
56 50.02 EUR 12:17:23 Euronext Dublin 202309142916097
140 50 EUR 12:18:59 Euronext Dublin 202309142920961
79 49.98 EUR 12:19:24 Euronext Dublin 202309142925825
41 49.96 EUR 12:19:58 Euronext Dublin 202309142933761
289 49.95 EUR 12:21:53 Euronext Dublin 202309142943745
40 49.94 EUR 12:22:08 Euronext Dublin 202309142946561
109 49.94 EUR 12:23:40 Euronext Dublin 202309142949633
128 49.94 EUR 12:23:47 Euronext Dublin 202309142950145
395 49.98 EUR 12:27:23 Euronext Dublin 202309142974721
178 49.97 EUR 12:27:23 Euronext Dublin 202309142978561
41 49.95 EUR 12:27:32 Euronext Dublin 202309142980353
42 49.93 EUR 12:27:51 Euronext Dublin 202309142984193
30 49.89 EUR 12:30:26 Euronext Dublin 202309142999041
43 49.92 EUR 12:31:51 Euronext Dublin 202309143002369
233 49.92 EUR 12:33:41 Euronext Dublin 202309143005441
12 49.92 EUR 12:33:41 Euronext Dublin 202309143005697
40 49.95 EUR 12:33:59 Euronext Dublin 202309143018241
38 49.95 EUR 12:34:16 Euronext Dublin 202309143022593
379 49.96 EUR 12:34:51 Euronext Dublin 202309143028993
227 49.95 EUR 12:35:57 Euronext Dublin 202309143032833
147 49.91 EUR 12:35:57 Euronext Dublin 202309143042049
41 49.76 EUR 12:36:14 Euronext Dublin 202309143057665
40 49.75 EUR 12:36:32 Euronext Dublin 202309143067393
76 49.76 EUR 12:36:58 Euronext Dublin 202309143069953
143 49.76 EUR 12:38:43 Euronext Dublin 202309143090689
418 49.9 EUR 12:41:20 Euronext Dublin 202309143108097
40 49.84 EUR 12:41:40 Euronext Dublin 202309143116033
81 49.81 EUR 12:42:39 Euronext Dublin 202309143120641
41 49.84 EUR 12:43:38 Euronext Dublin 202309143128321
160 49.9 EUR 12:44:44 Euronext Dublin 202309143136257
58 49.88 EUR 12:44:44 Euronext Dublin 202309143141377
79 49.84 EUR 12:45:21 Euronext Dublin 202309143149057
100 49.87 EUR 12:48:37 Euronext Dublin 202309143162625
234 49.87 EUR 12:48:38 Euronext Dublin 202309143162881
307 49.89 EUR 12:52:12 Euronext Dublin 202309143176705
162 49.87 EUR 12:52:12 Euronext Dublin 202309143181569
46 49.85 EUR 12:52:16 Euronext Dublin 202309143183617
572 49.85 EUR 12:57:05 Euronext Dublin 202309143193089
58 49.83 EUR 12:57:05 Euronext Dublin 202309143203329
41 49.81 EUR 12:57:25 Euronext Dublin 202309143206913
287 49.8 EUR 13:00:18 Euronext Dublin 202309143217153
64 49.79 EUR 13:00:18 Euronext Dublin 202309143218945
114 49.81 EUR 13:01:14 Euronext Dublin 202309143226881
45 49.77 EUR 13:01:53 Euronext Dublin 202309143235329
40 49.75 EUR 13:02:09 Euronext Dublin 202309143236609
19 49.74 EUR 13:02:46 Euronext Dublin 202309143237633
60 49.74 EUR 13:02:48 Euronext Dublin 202309143237889
249 49.79 EUR 13:05:19 Euronext Dublin 202309143262209
89 49.78 EUR 13:05:36 Euronext Dublin 202309143266817
108 49.81 EUR 13:06:40 Euronext Dublin 202309143296001
81 49.81 EUR 13:07:48 Euronext Dublin 202309143308289
322 49.85 EUR 13:10:58 Euronext Dublin 202309143360001
135 49.83 EUR 13:11:17 Euronext Dublin 202309143368705
139 49.82 EUR 13:11:38 Euronext Dublin 202309143372033
270 49.81 EUR 13:13:25 Euronext Dublin 202309143385345
95 49.8 EUR 13:13:32 Euronext Dublin 202309143388417
331 49.78 EUR 13:15:02 Euronext Dublin 202309143397377
133 49.86 EUR 13:16:32 Euronext Dublin 202309143433729
57 49.86 EUR 13:16:32 Euronext Dublin 202309143435009
40 49.89 EUR 13:17:01 Euronext Dublin 202309143444737
40 49.86 EUR 13:17:10 Euronext Dublin 202309143449089
40 49.78 EUR 13:17:30 Euronext Dublin 202309143459073
40 49.82 EUR 13:17:49 Euronext Dublin 202309143469313
15 49.89 EUR 13:18:05 Euronext Dublin 202309143481089
78 49.89 EUR 13:18:42 Euronext Dublin 202309143492097
40 49.9 EUR 13:18:49 Euronext Dublin 202309143495425
45 49.82 EUR 13:19:22 Euronext Dublin 202309143511809
82 49.9 EUR 13:20:25 Euronext Dublin 202309143518209
87 49.89 EUR 13:20:30 Euronext Dublin 202309143520513
147 49.92 EUR 13:21:56 Euronext Dublin 202309143536129
98 49.95 EUR 13:22:24 Euronext Dublin 202309143538433
113 49.95 EUR 13:22:36 Euronext Dublin 202309143541761
42 49.95 EUR 13:22:51 Euronext Dublin 202309143547649
52 49.9 EUR 13:23:14 Euronext Dublin 202309143550977
84 49.89 EUR 13:23:44 Euronext Dublin 202309143552001
41 49.88 EUR 13:23:51 Euronext Dublin 202309143553537
42 49.87 EUR 13:24:08 Euronext Dublin 202309143554817
128 49.86 EUR 13:25:00 Euronext Dublin 202309143564033
42 49.82 EUR 13:25:07 Euronext Dublin 202309143572481
75 49.95 EUR 13:26:22 Euronext Dublin 202309143582721
169 49.99 EUR 13:27:00 Euronext Dublin 202309143614721
83 49.99 EUR 13:27:01 Euronext Dublin 202309143617025
41 49.98 EUR 13:27:27 Euronext Dublin 202309143620097
46 49.98 EUR 13:27:33 Euronext Dublin 202309143628289
88 49.98 EUR 13:28:40 Euronext Dublin 202309143631361
71 49.97 EUR 13:30:00 Euronext Dublin 202309143635457
252 49.97 EUR 13:30:00 Euronext Dublin 202309143635713
40 49.94 EUR 13:30:07 Euronext Dublin 202309143638273
41 49.9 EUR 13:30:26 Euronext Dublin 202309143640321
65 49.91 EUR 13:30:49 Euronext Dublin 202309143650049
103 49.91 EUR 13:31:24 Euronext Dublin 202309143654913
204 49.95 EUR 13:32:47 Euronext Dublin 202309143666689
73 49.95 EUR 13:33:07 Euronext Dublin 202309143670273
76 49.93 EUR 13:33:51 Euronext Dublin 202309143680257
76 49.93 EUR 13:34:04 Euronext Dublin 202309143683841
76 49.94 EUR 13:34:34 Euronext Dublin 202309143685889
141 49.96 EUR 13:35:22 Euronext Dublin 202309143690241
153 49.98 EUR 13:36:22 Euronext Dublin 202309143702785
40 49.98 EUR 13:36:36 Euronext Dublin 202309143705345
149 49.98 EUR 13:37:25 Euronext Dublin 202309143712769
83 49.98 EUR 13:37:57 Euronext Dublin 202309143719681
87 49.98 EUR 13:38:33 Euronext Dublin 202309143725057
160 49.97 EUR 13:39:40 Euronext Dublin 202309143746049
57 49.96 EUR 13:39:54 Euronext Dublin 202309143753217
51 50 EUR 13:40:04 Euronext Dublin 202309143770625
41 49.99 EUR 13:40:09 Euronext Dublin 202309143778817
40 49.98 EUR 13:40:20 Euronext Dublin 202309143781889
356 50.16 EUR 13:44:27 Euronext Dublin 202309143820033
445 50.14 EUR 13:45:35 Euronext Dublin 202309143828481
328 50.14 EUR 13:46:37 Euronext Dublin 202309143834881
116 50.12 EUR 13:46:55 Euronext Dublin 202309143836929
56 50.1 EUR 13:46:58 Euronext Dublin 202309143840257
276 50.16 EUR 13:48:55 Euronext Dublin 202309143862529
91 50.16 EUR 13:48:55 Euronext Dublin 202309143866625
148 50.14 EUR 13:49:49 Euronext Dublin 202309143871233
75 50.12 EUR 13:50:14 Euronext Dublin 202309143876097
273 50.16 EUR 13:52:28 Euronext Dublin 202309143894785
114 50.2 EUR 13:53:13 Euronext Dublin 202309143907073
565 50.26 EUR 13:55:24 Euronext Dublin 202309143927041
43 50.26 EUR 13:55:24 Euronext Dublin 202309143927553
143 50.22 EUR 13:57:02 Euronext Dublin 202309143931393
75 50.22 EUR 13:57:02 Euronext Dublin 202309143932417
245 50.34 EUR 14:00:16 Euronext Dublin 202309143956481
221 50.34 EUR 14:00:49 Euronext Dublin 202309143964161
151 50.34 EUR 14:01:03 Euronext Dublin 202309143968257
39 50.3 EUR 14:01:16 Euronext Dublin 202309143970305
263 50.3 EUR 14:03:28 Euronext Dublin 202309143984129
94 50.28 EUR 14:03:32 Euronext Dublin 202309143986945
45 50.28 EUR 14:03:32 Euronext Dublin 202309143987457
71 50.32 EUR 14:04:21 Euronext Dublin 202309143995393
471 50.4 EUR 14:07:51 Euronext Dublin 202309144017665
149 50.38 EUR 14:07:51 Euronext Dublin 202309144020737
37 50.38 EUR 14:07:51 Euronext Dublin 202309144020993
139 50.42 EUR 14:12:18 Euronext Dublin 202309144043777
40 50.42 EUR 14:12:20 Euronext Dublin 202309144044033
45 50.42 EUR 14:12:44 Euronext Dublin 202309144045313
36 50.42 EUR 14:13:03 Euronext Dublin 202309144045569
38 50.42 EUR 14:13:23 Euronext Dublin 202309144048129
36 50.42 EUR 14:13:42 Euronext Dublin 202309144049153
41 50.42 EUR 14:14:04 Euronext Dublin 202309144049409
48 50.42 EUR 14:14:29 Euronext Dublin 202309144053761
1000 50.38 EUR 14:14:44 Euronext Dublin 202309144056321
187 50.42 EUR 14:15:49 Euronext Dublin 202309144075009
339 50.42 EUR 14:15:49 Euronext Dublin 202309144075265
143 50.4 EUR 14:16:43 Euronext Dublin 202309144080129
190 50.38 EUR 14:17:33 Euronext Dublin 202309144085249
10 50.38 EUR 14:17:59 Euronext Dublin 202309144091393
62 50.38 EUR 14:18:14 Euronext Dublin 202309144091905
218 50.38 EUR 14:19:29 Euronext Dublin 202309144093441
181 50.38 EUR 14:20:29 Euronext Dublin 202309144100353
50 50.42 EUR 14:21:18 Euronext Dublin 202309144113409
98 50.42 EUR 14:21:18 Euronext Dublin 202309144113665
16 50.42 EUR 14:21:18 Euronext Dublin 202309144113921
73 50.42 EUR 14:21:18 Euronext Dublin 202309144114177
76 50.4 EUR 14:21:49 Euronext Dublin 202309144116993
41 50.4 EUR 14:21:49 Euronext Dublin 202309144117249
148 50.4 EUR 14:23:08 Euronext Dublin 202309144122881
186 50.38 EUR 14:24:10 Euronext Dublin 202309144127233
127 50.38 EUR 14:24:15 Euronext Dublin 202309144129793
148 50.38 EUR 14:24:57 Euronext Dublin 202309144144641
296 50.38 EUR 14:26:38 Euronext Dublin 202309144150529
197 50.36 EUR 14:26:59 Euronext Dublin 202309144154625
371 50.34 EUR 14:28:10 Euronext Dublin 202309144164097
224 50.34 EUR 14:29:29 Euronext Dublin 202309144184065
169 50.34 EUR 14:29:37 Euronext Dublin 202309144185857
25 50.34 EUR 14:29:37 Euronext Dublin 202309144186113
41 50.34 EUR 14:29:39 Euronext Dublin 202309144187649
116 50.38 EUR 14:30:01 Euronext Dublin 202309144207873
298 50.42 EUR 14:30:33 Euronext Dublin 202309144233985
11 50.42 EUR 14:30:33 Euronext Dublin 202309144234241
162 50.46 EUR 14:30:34 Euronext Dublin 202309144244737
44 50.5 EUR 14:30:37 Euronext Dublin 202309144259329
81 50.48 EUR 14:30:44 Euronext Dublin 202309144265217
140 50.56 EUR 14:30:55 Euronext Dublin 202309144286977
162 50.56 EUR 14:31:04 Euronext Dublin 202309144291585
59 50.6 EUR 14:31:08 Euronext Dublin 202309144300033
309 50.7 EUR 14:31:44 Euronext Dublin 202309144363777
150 50.64 EUR 14:31:44 Euronext Dublin 202309144369153
42 50.64 EUR 14:31:44 Euronext Dublin 202309144369409
59 50.68 EUR 14:31:44 Euronext Dublin 202309144375809
147 50.72 EUR 14:31:58 Euronext Dublin 202309144396545
44 50.68 EUR 14:31:59 Euronext Dublin 202309144400129
45 50.68 EUR 14:32:00 Euronext Dublin 202309144404225
44 50.68 EUR 14:32:03 Euronext Dublin 202309144415489
44 50.7 EUR 14:32:08 Euronext Dublin 202309144423937
44 50.7 EUR 14:32:09 Euronext Dublin 202309144429057
89 50.74 EUR 14:32:16 Euronext Dublin 202309144440577
162 50.76 EUR 14:32:28 Euronext Dublin 202309144445185
88 50.78 EUR 14:32:33 Euronext Dublin 202309144448513
133 50.86 EUR 14:32:41 Euronext Dublin 202309144458241
88 50.86 EUR 14:32:47 Euronext Dublin 202309144461825
88 50.84 EUR 14:32:56 Euronext Dublin 202309144475137
45 50.84 EUR 14:32:57 Euronext Dublin 202309144478209
44 50.86 EUR 14:32:59 Euronext Dublin 202309144484865
44 50.84 EUR 14:33:03 Euronext Dublin 202309144494081
88 50.86 EUR 14:33:08 Euronext Dublin 202309144500993
47 50.82 EUR 14:33:12 Euronext Dublin 202309144506113
42 50.84 EUR 14:33:14 Euronext Dublin 202309144509185
44 50.84 EUR 14:33:19 Euronext Dublin 202309144513537
88 50.86 EUR 14:33:23 Euronext Dublin 202309144531457
44 50.84 EUR 14:33:28 Euronext Dublin 202309144536577
45 50.84 EUR 14:33:29 Euronext Dublin 202309144537089
88 50.86 EUR 14:33:36 Euronext Dublin 202309144547585
88 50.84 EUR 14:33:44 Euronext Dublin 202309144554753
89 50.86 EUR 14:33:50 Euronext Dublin 202309144561665
88 50.86 EUR 14:33:57 Euronext Dublin 202309144567553
118 50.88 EUR 14:34:04 Euronext Dublin 202309144574721
103 50.9 EUR 14:34:09 Euronext Dublin 202309144577281
89 50.9 EUR 14:34:14 Euronext Dublin 202309144578049
309 50.96 EUR 14:34:49 Euronext Dublin 202309144591361
177 50.94 EUR 14:34:51 Euronext Dublin 202309144596481
118 50.92 EUR 14:34:58 Euronext Dublin 202309144598529
163 50.92 EUR 14:35:08 Euronext Dublin 202309144601857
1 50.9 EUR 14:35:13 Euronext Dublin 202309144607233
44 50.9 EUR 14:35:13 Euronext Dublin 202309144607489
45 50.86 EUR 14:35:17 Euronext Dublin 202309144614401
45 50.84 EUR 14:35:23 Euronext Dublin 202309144619009
20 50.92 EUR 14:35:30 Euronext Dublin 202309144633345
227 50.96 EUR 14:35:56 Euronext Dublin 202309144641025
199 51 EUR 14:36:11 Euronext Dublin 202309144653057
127 50.98 EUR 14:36:13 Euronext Dublin 202309144657921
84 50.96 EUR 14:36:19 Euronext Dublin 202309144659713
39 50.94 EUR 14:36:22 Euronext Dublin 202309144661505
90 50.96 EUR 14:36:30 Euronext Dublin 202309144666113
45 50.96 EUR 14:36:34 Euronext Dublin 202309144668929
45 50.98 EUR 14:36:41 Euronext Dublin 202309144678657
326 51 EUR 14:37:16 Euronext Dublin 202309144690689
67 51 EUR 14:37:20 Euronext Dublin 202309144692993
36 50.98 EUR 14:37:21 Euronext Dublin 202309144696321
40 51 EUR 14:37:24 Euronext Dublin 202309144700929
5 51 EUR 14:37:24 Euronext Dublin 202309144701185
43 51 EUR 14:37:25 Euronext Dublin 202309144702721
500 51.08 EUR 14:38:38 Euronext Dublin 202309144726017
1 51.12 EUR 14:38:53 Euronext Dublin 202309144740353
400 51.12 EUR 14:38:54 Euronext Dublin 202309144740609
54 51.12 EUR 14:38:54 Euronext Dublin 202309144740865
101 51.1 EUR 14:39:01 Euronext Dublin 202309144744193
45 51.1 EUR 14:39:05 Euronext Dublin 202309144746497
101 51.1 EUR 14:39:11 Euronext Dublin 202309144749313
112 51.08 EUR 14:39:29 Euronext Dublin 202309144755201
146 51.06 EUR 14:39:39 Euronext Dublin 202309144758017
113 51.06 EUR 14:39:44 Euronext Dublin 202309144763137
45 51.06 EUR 14:39:48 Euronext Dublin 202309144764161
90 51.06 EUR 14:40:00 Euronext Dublin 202309144766465
45 51.06 EUR 14:40:00 Euronext Dublin 202309144767489
78 51.06 EUR 14:40:10 Euronext Dublin 202309144772353
44 51.06 EUR 14:40:14 Euronext Dublin 202309144774401
156 51.06 EUR 14:40:38 Euronext Dublin 202309144778497
46 51.06 EUR 14:40:38 Euronext Dublin 202309144779777
146 51.06 EUR 14:40:55 Euronext Dublin 202309144792065
44 51.06 EUR 14:40:59 Euronext Dublin 202309144794113
78 51.06 EUR 14:41:10 Euronext Dublin 202309144802817
44 51.08 EUR 14:41:13 Euronext Dublin 202309144806401
43 51.08 EUR 14:41:19 Euronext Dublin 202309144809473
150 51.16 EUR 14:43:04 Euronext Dublin 202309144859393
150 51.16 EUR 14:43:04 Euronext Dublin 202309144859649
624 51.18 EUR 14:43:11 Euronext Dublin 202309144863233
113 51.18 EUR 14:43:20 Euronext Dublin 202309144866049
166 51.26 EUR 14:43:53 Euronext Dublin 202309144887553
122 51.26 EUR 14:43:53 Euronext Dublin 202309144888577
156 51.24 EUR 14:44:15 Euronext Dublin 202309144892161
44 51.2 EUR 14:44:15 Euronext Dublin 202309144896769
141 51.2 EUR 14:44:33 Euronext Dublin 202309144905473
24 51.2 EUR 14:44:33 Euronext Dublin 202309144905729
88 51.2 EUR 14:44:46 Euronext Dublin 202309144909825
38 51.22 EUR 14:45:02 Euronext Dublin 202309144916993
109 51.22 EUR 14:45:10 Euronext Dublin 202309144923137
9 51.22 EUR 14:45:10 Euronext Dublin 202309144923393
75 51.22 EUR 14:45:10 Euronext Dublin 202309144927233
330 51.34 EUR 14:45:53 Euronext Dublin 202309144952833
41 51.24 EUR 14:45:55 Euronext Dublin 202309145008897
42 51.26 EUR 14:46:04 Euronext Dublin 202309145044737
41 51.26 EUR 14:46:04 Euronext Dublin 202309145046785
412 51.24 EUR 14:46:59 Euronext Dublin 202309145100545
42 51.24 EUR 14:46:59 Euronext Dublin 202309145100801
41 51.24 EUR 14:47:07 Euronext Dublin 202309145116161
41 51.24 EUR 14:47:12 Euronext Dublin 202309145121793
41 51.24 EUR 14:47:17 Euronext Dublin 202309145133313
36 51.24 EUR 14:47:21 Euronext Dublin 202309145137409
6 51.24 EUR 14:47:21 Euronext Dublin 202309145137665
272 51.26 EUR 14:47:53 Euronext Dublin 202309145154561
52 51.24 EUR 14:48:01 Euronext Dublin 202309145209345
22 51.24 EUR 14:48:01 Euronext Dublin 202309145209601
42 51.24 EUR 14:48:11 Euronext Dublin 202309145231105
41 51.26 EUR 14:48:11 Euronext Dublin 202309145240833
41 51.24 EUR 14:48:16 Euronext Dublin 202309145264897
537 51.36 EUR 14:49:22 Euronext Dublin 202309145301249
41 51.34 EUR 14:49:29 Euronext Dublin 202309145304321
41 51.32 EUR 14:49:33 Euronext Dublin 202309145305857
262 51.48 EUR 14:50:26 Euronext Dublin 202309145353729
164 51.46 EUR 14:50:26 Euronext Dublin 202309145355521
19 51.46 EUR 14:50:26 Euronext Dublin 202309145355777
37 51.48 EUR 14:50:35 Euronext Dublin 202309145360129
3 51.48 EUR 14:50:35 Euronext Dublin 202309145360385
39 51.5 EUR 14:50:38 Euronext Dublin 202309145363457
135 51.54 EUR 14:50:56 Euronext Dublin 202309145372673
39 51.56 EUR 14:50:59 Euronext Dublin 202309145377281
40 51.56 EUR 14:51:03 Euronext Dublin 202309145378305
71 51.54 EUR 14:51:19 Euronext Dublin 202309145384449
48 51.52 EUR 14:51:19 Euronext Dublin 202309145385473
134 51.52 EUR 14:51:41 Euronext Dublin 202309145394689
48 51.5 EUR 14:51:42 Euronext Dublin 202309145395969
39 51.48 EUR 14:51:49 Euronext Dublin 202309145400577
40 51.48 EUR 14:51:52 Euronext Dublin 202309145403649
39 51.48 EUR 14:51:58 Euronext Dublin 202309145409281
79 51.5 EUR 14:52:07 Euronext Dublin 202309145414913
151 51.52 EUR 14:52:37 Euronext Dublin 202309145428993
94 51.5 EUR 14:52:41 Euronext Dublin 202309145430529
40 51.48 EUR 14:52:45 Euronext Dublin 202309145431041
79 51.42 EUR 14:52:54 Euronext Dublin 202309145440257
79 51.44 EUR 14:53:04 Euronext Dublin 202309145452801
40 51.42 EUR 14:53:08 Euronext Dublin 202309145456897
39 51.4 EUR 14:53:14 Euronext Dublin 202309145462017
72 51.4 EUR 14:53:27 Euronext Dublin 202309145467649
47 51.4 EUR 14:53:30 Euronext Dublin 202309145470209
40 51.42 EUR 14:53:33 Euronext Dublin 202309145474049
39 51.4 EUR 14:53:39 Euronext Dublin 202309145476609
79 51.36 EUR 14:53:50 Euronext Dublin 202309145480449
40 51.36 EUR 14:53:52 Euronext Dublin 202309145480961
34 51.36 EUR 14:53:57 Euronext Dublin 202309145483777
45 51.38 EUR 14:54:03 Euronext Dublin 202309145492737
39 51.38 EUR 14:54:09 Euronext Dublin 202309145495297
72 51.38 EUR 14:54:21 Euronext Dublin 202309145500673
32 51.38 EUR 14:54:32 Euronext Dublin 202309145505025
39 51.38 EUR 14:54:32 Euronext Dublin 202309145506049
87 51.42 EUR 14:54:38 Euronext Dublin 202309145512705
134 51.4 EUR 14:55:00 Euronext Dublin 202309145523713
56 51.38 EUR 14:55:04 Euronext Dublin 202309145527297
39 51.38 EUR 14:55:06 Euronext Dublin 202309145529857
72 51.36 EUR 14:55:24 Euronext Dublin 202309145540097
39 51.34 EUR 14:55:26 Euronext Dublin 202309145544193
72 51.34 EUR 14:55:40 Euronext Dublin 202309145551361
39 51.34 EUR 14:55:40 Euronext Dublin 202309145552641
72 51.34 EUR 14:55:54 Euronext Dublin 202309145555713
72 51.34 EUR 14:56:03 Euronext Dublin 202309145557505
39 51.34 EUR 14:56:08 Euronext Dublin 202309145569281
39 51.28 EUR 14:56:17 Euronext Dublin 202309145578753
79 51.3 EUR 14:56:29 Euronext Dublin 202309145590785
39 51.3 EUR 14:56:32 Euronext Dublin 202309145594113
39 51.28 EUR 14:56:38 Euronext Dublin 202309145598721
137 51.3 EUR 14:57:05 Euronext Dublin 202309145611265
39 51.3 EUR 14:57:10 Euronext Dublin 202309145612545
71 51.38 EUR 14:57:29 Euronext Dublin 202309145628161
152 51.4 EUR 14:57:46 Euronext Dublin 202309145638401
215 51.4 EUR 14:59:06 Euronext Dublin 202309145657857
236 51.4 EUR 14:59:06 Euronext Dublin 202309145658113
91 51.38 EUR 14:59:06 Euronext Dublin 202309145658881
137 51.38 EUR 14:59:29 Euronext Dublin 202309145664769
39 51.38 EUR 14:59:30 Euronext Dublin 202309145665537
79 51.4 EUR 14:59:46 Euronext Dublin 202309145689601
39 51.4 EUR 14:59:50 Euronext Dublin 202309145691137
89 51.4 EUR 15:00:08 Euronext Dublin 202309145701121
9 51.4 EUR 15:00:08 Euronext Dublin 202309145701377
94 51.4 EUR 15:00:14 Euronext Dublin 202309145710081
44 51.4 EUR 15:00:19 Euronext Dublin 202309145726465
44 51.4 EUR 15:00:23 Euronext Dublin 202309145727489
187 51.4 EUR 15:00:49 Euronext Dublin 202309145747201
187 51.4 EUR 15:01:09 Euronext Dublin 202309145757441
80 51.38 EUR 15:01:13 Euronext Dublin 202309145761025
44 51.36 EUR 15:01:19 Euronext Dublin 202309145764097
44 51.36 EUR 15:01:23 Euronext Dublin 202309145765889
45 51.34 EUR 15:01:28 Euronext Dublin 202309145767425
44 51.26 EUR 15:01:35 Euronext Dublin 202309145771777
45 51.24 EUR 15:01:40 Euronext Dublin 202309145776641
80 51.24 EUR 15:01:48 Euronext Dublin 202309145780993
80 51.24 EUR 15:01:58 Euronext Dublin 202309145791745
44 51.24 EUR 15:02:02 Euronext Dublin 202309145794561
44 51.24 EUR 15:02:09 Euronext Dublin 202309145796097
45 51.22 EUR 15:02:12 Euronext Dublin 202309145797377
51 51.18 EUR 15:02:20 Euronext Dublin 202309145801729
13 51.18 EUR 15:02:24 Euronext Dublin 202309145803265
131 51.2 EUR 15:02:42 Euronext Dublin 202309145810945
151 51.22 EUR 15:03:00 Euronext Dublin 202309145825537
89 51.2 EUR 15:03:03 Euronext Dublin 202309145826561
45 51.16 EUR 15:03:08 Euronext Dublin 202309145829121
44 51.14 EUR 15:03:10 Euronext Dublin 202309145831681
6 51.16 EUR 15:03:33 Euronext Dublin 202309145839361
296 51.16 EUR 15:04:13 Euronext Dublin 202309145845249
209 51.16 EUR 15:05:02 Euronext Dublin 202309145853953
191 51.16 EUR 15:05:02 Euronext Dublin 202309145854209
60 51.16 EUR 15:05:13 Euronext Dublin 202309145861633
35 51.18 EUR 15:05:24 Euronext Dublin 202309145864449
352 51.22 EUR 15:05:55 Euronext Dublin 202309145876993
231 51.22 EUR 15:05:55 Euronext Dublin 202309145879297
305 51.3 EUR 15:06:36 Euronext Dublin 202309145889793
45 51.3 EUR 15:06:42 Euronext Dublin 202309145890561
164 51.3 EUR 15:07:22 Euronext Dublin 202309145909505
246 51.32 EUR 15:07:46 Euronext Dublin 202309145920257
343 51.32 EUR 15:08:46 Euronext Dublin 202309145931521
178 51.34 EUR 15:08:56 Euronext Dublin 202309145937409
75 51.34 EUR 15:08:56 Euronext Dublin 202309145938433
156 51.32 EUR 15:09:29 Euronext Dublin 202309145948417
135 51.32 EUR 15:09:39 Euronext Dublin 202309145952769
29 51.32 EUR 15:09:39 Euronext Dublin 202309145953025
75 51.3 EUR 15:09:53 Euronext Dublin 202309145955329
82 51.28 EUR 15:10:06 Euronext Dublin 202309145956865
43 51.28 EUR 15:10:06 Euronext Dublin 202309145957377
44 51.28 EUR 15:10:13 Euronext Dublin 202309145959681
44 51.28 EUR 15:10:22 Euronext Dublin 202309145962241
866 51.38 EUR 15:12:21 Euronext Dublin 202309146006273
168 51.36 EUR 15:12:59 Euronext Dublin 202309146021377
123 51.34 EUR 15:13:07 Euronext Dublin 202309146024705
85 51.36 EUR 15:13:35 Euronext Dublin 202309146040577
469 51.44 EUR 15:14:19 Euronext Dublin 202309146065665
43 51.44 EUR 15:14:23 Euronext Dublin 202309146070273
44 51.44 EUR 15:14:27 Euronext Dublin 202309146077953
87 51.44 EUR 15:14:39 Euronext Dublin 202309146085121
72 51.44 EUR 15:14:51 Euronext Dublin 202309146091009
16 51.44 EUR 15:14:51 Euronext Dublin 202309146091265
80 51.4 EUR 15:15:03 Euronext Dublin 202309146097665
76 51.36 EUR 15:15:12 Euronext Dublin 202309146100225
42 51.3 EUR 15:15:18 Euronext Dublin 202309146106625
33 51.32 EUR 15:15:25 Euronext Dublin 202309146119681
8 51.32 EUR 15:15:25 Euronext Dublin 202309146120193
215 51.36 EUR 15:16:03 Euronext Dublin 202309146131713
56 51.36 EUR 15:16:09 Euronext Dublin 202309146132737
41 51.36 EUR 15:16:11 Euronext Dublin 202309146134273
153 51.38 EUR 15:16:44 Euronext Dublin 202309146147585
90 51.38 EUR 15:16:44 Euronext Dublin 202309146148097
42 51.36 EUR 15:16:53 Euronext Dublin 202309146150913
41 51.34 EUR 15:16:57 Euronext Dublin 202309146151425
153 51.32 EUR 15:17:32 Euronext Dublin 202309146154241
166 51.3 EUR 15:17:59 Euronext Dublin 202309146159105
118 51.28 EUR 15:18:01 Euronext Dublin 202309146162177
84 51.24 EUR 15:18:18 Euronext Dublin 202309146185985
104 51.22 EUR 15:18:29 Euronext Dublin 202309146191105
41 51.2 EUR 15:18:34 Euronext Dublin 202309146194433
305 51.24 EUR 15:19:42 Euronext Dublin 202309146213633
278 51.24 EUR 15:20:02 Euronext Dublin 202309146219777
47 51.24 EUR 15:20:02 Euronext Dublin 202309146220545
45 51.24 EUR 15:20:13 Euronext Dublin 202309146223617
82 51.24 EUR 15:20:25 Euronext Dublin 202309146224385
77 51.24 EUR 15:20:42 Euronext Dublin 202309146229505
51 51.24 EUR 15:20:42 Euronext Dublin 202309146230273
159 51.24 EUR 15:21:10 Euronext Dublin 202309146234881
44 51.24 EUR 15:21:19 Euronext Dublin 202309146235905
166 51.28 EUR 15:21:52 Euronext Dublin 202309146252545
114 51.28 EUR 15:22:11 Euronext Dublin 202309146264321
153 51.3 EUR 15:22:34 Euronext Dublin 202309146271489
64 51.28 EUR 15:22:36 Euronext Dublin 202309146275073
140 51.32 EUR 15:23:18 Euronext Dublin 202309146291969
152 51.3 EUR 15:23:30 Euronext Dublin 202309146296065
242 51.28 EUR 15:24:22 Euronext Dublin 202309146313473
165 51.28 EUR 15:24:29 Euronext Dublin 202309146316545
77 51.28 EUR 15:24:39 Euronext Dublin 202309146317825
82 51.26 EUR 15:24:48 Euronext Dublin 202309146322945
77 51.24 EUR 15:25:05 Euronext Dublin 202309146324225
44 51.22 EUR 15:25:11 Euronext Dublin 202309146327041
44 51.22 EUR 15:25:13 Euronext Dublin 202309146328577
44 51.2 EUR 15:25:20 Euronext Dublin 202309146332161
152 51.16 EUR 15:25:55 Euronext Dublin 202309146339073
56 51.14 EUR 15:25:56 Euronext Dublin 202309146341633
82 51.16 EUR 15:26:07 Euronext Dublin 202309146348033
152 51.14 EUR 15:26:38 Euronext Dublin 202309146355457
101 51.14 EUR 15:26:52 Euronext Dublin 202309146358785
44 51.14 EUR 15:26:53 Euronext Dublin 202309146360065
44 51.12 EUR 15:27:02 Euronext Dublin 202309146366977
334 51.18 EUR 15:27:59 Euronext Dublin 202309146394113
83 51.18 EUR 15:28:27 Euronext Dublin 202309146418177
94 51.18 EUR 15:28:27 Euronext Dublin 202309146418433
44 51.18 EUR 15:28:33 Euronext Dublin 202309146420993
5 51.18 EUR 15:28:59 Euronext Dublin 202309146434817
178 51.18 EUR 15:29:03 Euronext Dublin 202309146449409
44 51.18 EUR 15:29:04 Euronext Dublin 202309146451457
102 51.26 EUR 15:30:47 Euronext Dublin 202309146505473
150 51.32 EUR 15:32:56 Euronext Dublin 202309146553857
85 51.32 EUR 15:32:56 Euronext Dublin 202309146554113
714 51.3 EUR 15:32:59 Euronext Dublin 202309146554369
165 51.3 EUR 15:33:02 Euronext Dublin 202309146556161
177 51.3 EUR 15:33:02 Euronext Dublin 202309146556417
39 51.32 EUR 15:34:17 Euronext Dublin 202309146564097
119 51.32 EUR 15:34:33 Euronext Dublin 202309146570753
45 51.32 EUR 15:34:39 Euronext Dublin 202309146572289
46 51.34 EUR 15:35:07 Euronext Dublin 202309146573057
143 51.34 EUR 15:35:07 Euronext Dublin 202309146573313
15 51.34 EUR 15:35:07 Euronext Dublin 202309146573569
41 51.34 EUR 15:35:13 Euronext Dublin 202309146574593
41 51.34 EUR 15:35:19 Euronext Dublin 202309146576129
41 51.34 EUR 15:35:25 Euronext Dublin 202309146577153
677 51.3 EUR 15:35:42 Euronext Dublin 202309146580225
401 51.3 EUR 15:35:43 Euronext Dublin 202309146586625
211 51.3 EUR 15:36:09 Euronext Dublin 202309146596353
151 51.3 EUR 15:36:19 Euronext Dublin 202309146599169
103 51.3 EUR 15:36:20 Euronext Dublin 202309146599937
37 51.42 EUR 15:39:15 Euronext Dublin 202309146637825
42 51.42 EUR 15:39:21 Euronext Dublin 202309146638081
41 51.42 EUR 15:39:27 Euronext Dublin 202309146639361
41 51.42 EUR 15:39:33 Euronext Dublin 202309146639617
41 51.42 EUR 15:39:39 Euronext Dublin 202309146639873
41 51.42 EUR 15:39:45 Euronext Dublin 202309146640641
42 51.42 EUR 15:39:51 Euronext Dublin 202309146640897
41 51.42 EUR 15:39:57 Euronext Dublin 202309146641153
46 51.4 EUR 15:40:03 Euronext Dublin 202309146642177
26 51.38 EUR 15:40:03 Euronext Dublin 202309146644737
65 51.38 EUR 15:40:03 Euronext Dublin 202309146644993
878 51.38 EUR 15:40:03 Euronext Dublin 202309146645249
203 51.36 EUR 15:40:13 Euronext Dublin 202309146651137
153 51.36 EUR 15:40:36 Euronext Dublin 202309146653185
450 51.36 EUR 15:41:29 Euronext Dublin 202309146659841
627 51.36 EUR 15:42:49 Euronext Dublin 202309146674433
103 51.36 EUR 15:42:50 Euronext Dublin 202309146675457
12 51.36 EUR 15:43:03 Euronext Dublin 202309146678785
1034 51.42 EUR 15:45:06 Euronext Dublin 202309146718977
171 51.42 EUR 15:45:06 Euronext Dublin 202309146721793
43 51.44 EUR 15:47:50 Euronext Dublin 202309146740737
44 51.44 EUR 15:47:56 Euronext Dublin 202309146740993
1112 51.42 EUR 15:48:00 Euronext Dublin 202309146742785
89 51.42 EUR 15:48:00 Euronext Dublin 202309146744833
278 51.4 EUR 15:49:04 Euronext Dublin 202309146753281
126 51.38 EUR 15:49:29 Euronext Dublin 202309146759169
54 51.38 EUR 15:49:33 Euronext Dublin 202309146759425
186 51.38 EUR 15:49:39 Euronext Dublin 202309146759681
153 51.38 EUR 15:50:03 Euronext Dublin 202309146763521
35 51.46 EUR 15:52:25 Euronext Dublin 202309146804481
1129 51.44 EUR 15:52:28 Euronext Dublin 202309146809345
66 51.42 EUR 15:52:28 Euronext Dublin 202309146814465
39 51.42 EUR 15:52:38 Euronext Dublin 202309146816257
295 51.42 EUR 15:53:29 Euronext Dublin 202309146834177
108 51.4 EUR 15:53:33 Euronext Dublin 202309146836481
39 51.48 EUR 15:56:15 Euronext Dublin 202309146877185
38 51.48 EUR 15:56:21 Euronext Dublin 202309146877441
38 51.48 EUR 15:56:27 Euronext Dublin 202309146877953
57 51.5 EUR 15:56:36 Euronext Dublin 202309146880769
38 51.5 EUR 15:56:42 Euronext Dublin 202309146881281
44 51.5 EUR 15:56:49 Euronext Dublin 202309146882049
44 51.5 EUR 15:56:56 Euronext Dublin 202309146882817
38 51.5 EUR 15:57:02 Euronext Dublin 202309146883073
44 51.5 EUR 15:57:09 Euronext Dublin 202309146883329
91 51.48 EUR 15:57:35 Euronext Dublin 202309146889729
111 51.48 EUR 15:57:41 Euronext Dublin 202309146890241
150 51.48 EUR 15:58:33 Euronext Dublin 202309146900481
200 51.48 EUR 15:58:39 Euronext Dublin 202309146901249
123 51.5 EUR 15:58:56 Euronext Dublin 202309146902529
38 51.5 EUR 15:59:02 Euronext Dublin 202309146902785
38 51.5 EUR 15:59:08 Euronext Dublin 202309146904833
38 51.5 EUR 15:59:14 Euronext Dublin 202309146906369
38 51.52 EUR 15:59:20 Euronext Dublin 202309146917889
63 51.54 EUR 15:59:30 Euronext Dublin 202309146928641
38 51.54 EUR 15:59:36 Euronext Dublin 202309146928897
38 51.54 EUR 15:59:42 Euronext Dublin 202309146929921
37 51.54 EUR 15:59:48 Euronext Dublin 202309146930177
38 51.54 EUR 15:59:54 Euronext Dublin 202309146930433
38 51.56 EUR 16:00:00 Euronext Dublin 202309146939905
55 51.6 EUR 16:00:07 Euronext Dublin 202309146950145
40 51.6 EUR 16:00:12 Euronext Dublin 202309146950401
39 51.6 EUR 16:00:17 Euronext Dublin 202309146950657
39 51.6 EUR 16:00:22 Euronext Dublin 202309146950913
40 51.6 EUR 16:00:27 Euronext Dublin 202309146952961
39 51.64 EUR 16:00:32 Euronext Dublin 202309146963201
40 51.64 EUR 16:00:37 Euronext Dublin 202309146964737
618 51.62 EUR 16:00:40 Euronext Dublin 202309146966273
554 51.62 EUR 16:00:40 Euronext Dublin 202309146966529
39 51.6 EUR 16:00:45 Euronext Dublin 202309146971649
179 51.58 EUR 16:01:20 Euronext Dublin 202309146978305
97 51.56 EUR 16:01:26 Euronext Dublin 202309146985473
188 51.54 EUR 16:01:43 Euronext Dublin 202309146993665
79 51.52 EUR 16:01:53 Euronext Dublin 202309146999041
292 51.52 EUR 16:02:49 Euronext Dublin 202309147001857
175 51.52 EUR 16:03:16 Euronext Dublin 202309147009281
132 51.52 EUR 16:03:16 Euronext Dublin 202309147009537
71 51.52 EUR 16:03:23 Euronext Dublin 202309147011329
86 51.52 EUR 16:03:33 Euronext Dublin 202309147013633
323 51.58 EUR 16:04:15 Euronext Dublin 202309147041281
290 51.64 EUR 16:06:02 Euronext Dublin 202309147073537
632 51.64 EUR 16:06:16 Euronext Dublin 202309147078145
256 51.62 EUR 16:06:33 Euronext Dublin 202309147084289
83 51.62 EUR 16:06:53 Euronext Dublin 202309147093249
150 51.66 EUR 16:07:40 Euronext Dublin 202309147104001
1721 51.66 EUR 16:09:43 Euronext Dublin 202309147124737
182 51.66 EUR 16:10:13 Euronext Dublin 202309147132673
288 51.66 EUR 16:11:22 Euronext Dublin 202309147161345
387 51.64 EUR 16:11:51 Euronext Dublin 202309147166465
43 51.62 EUR 16:11:56 Euronext Dublin 202309147169793
22 51.62 EUR 16:12:10 Euronext Dublin 202309147172353
38 51.62 EUR 16:12:28 Euronext Dublin 202309147173377
12 51.58 EUR 16:15:38 Euronext Dublin 202309147205377
150 51.58 EUR 16:15:40 Euronext Dublin 202309147205633
119 51.58 EUR 16:15:40 Euronext Dublin 202309147205889
1 51.54 EUR 16:16:00 Euronext Dublin 202309147215873
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 POSNKQBNOBKDQCDRecent 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