Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,378.00

Bid: 6,384.00

Ask: 6,390.00

Change: 0.00 (0.00%)

Spread: 6.00 (0.094%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

6 Apr 2021 07:00

RNS Number : 3943U

CRH PLC

06 April 2021

6th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st April 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			105,000
Highest price paid per share:			€40.01
Lowest price paid per share:			€39.29
Volume weighted average price paid:			€39.5671

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

Following settlement of the above transactions CRH will hold 8,890,267 of its ordinary shares in treasury which represents 1.118% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 786,250,071 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU41
Time zone:	BST
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	39.5671	105,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
49	40.01	EUR	08:00:28	Euronext Dublin	2021040119969
51	39.9	EUR	08:00:53	Euronext Dublin	2021040139169
25	39.9	EUR	08:01:19	Euronext Dublin	2021040143009
20	39.9	EUR	08:01:19	Euronext Dublin	2021040143265
55	39.88	EUR	08:01:46	Euronext Dublin	2021040148385
75	39.7	EUR	08:02:10	Euronext Dublin	2021040162977
149	39.72	EUR	08:02:40	Euronext Dublin	2021040171937
54	39.71	EUR	08:02:46	Euronext Dublin	2021040172705
97	39.71	EUR	08:03:04	Euronext Dublin	2021040174753
72	39.54	EUR	08:03:28	Euronext Dublin	2021040190625
122	39.58	EUR	08:04:09	Euronext Dublin	2021040196769
24	39.58	EUR	08:04:09	Euronext Dublin	2021040197025
84	39.58	EUR	08:04:09	Euronext Dublin	2021040199841
111	39.57	EUR	08:05:03	Euronext Dublin	20210401105217
129	39.51	EUR	08:05:20	Euronext Dublin	20210401106241
55	39.51	EUR	08:05:20	Euronext Dublin	20210401107009
76	39.57	EUR	08:07:15	Euronext Dublin	20210401114689
14	39.57	EUR	08:07:15	Euronext Dublin	20210401114945
96	39.57	EUR	08:07:15	Euronext Dublin	20210401116225
96	39.57	EUR	08:07:15	Euronext Dublin	20210401116481
96	39.57	EUR	08:07:15	Euronext Dublin	20210401116737
77	39.56	EUR	08:08:21	Euronext Dublin	20210401117249
346	39.56	EUR	08:08:21	Euronext Dublin	20210401117505
77	39.56	EUR	08:08:21	Euronext Dublin	20210401118529
100	39.56	EUR	08:08:21	Euronext Dublin	20210401118785
36	39.51	EUR	08:08:53	Euronext Dublin	20210401119297
54	39.54	EUR	08:09:59	Euronext Dublin	20210401121601
54	39.5	EUR	08:10:05	Euronext Dublin	20210401122625
112	39.5	EUR	08:11:15	Euronext Dublin	20210401129025
156	39.51	EUR	08:11:15	Euronext Dublin	20210401131585
149	39.51	EUR	08:11:15	Euronext Dublin	20210401131841
55	39.43	EUR	08:11:22	Euronext Dublin	20210401156161
108	39.43	EUR	08:11:23	Euronext Dublin	20210401157185
3	39.43	EUR	08:11:23	Euronext Dublin	20210401157441
13	39.38	EUR	08:11:48	Euronext Dublin	20210401161793
35	39.37	EUR	08:11:50	Euronext Dublin	20210401162305
68	39.4	EUR	08:12:23	Euronext Dublin	20210401163841
69	39.39	EUR	08:12:25	Euronext Dublin	20210401164353
76	39.4	EUR	08:13:10	Euronext Dublin	20210401167937
47	39.38	EUR	08:13:26	Euronext Dublin	20210401172545
42	39.38	EUR	08:13:27	Euronext Dublin	20210401172801
22	39.38	EUR	08:13:27	Euronext Dublin	20210401173057
132	39.4	EUR	08:13:56	Euronext Dublin	20210401176129
8	39.39	EUR	08:13:56	Euronext Dublin	20210401176385
292	39.39	EUR	08:13:56	Euronext Dublin	20210401176641
207	39.39	EUR	08:13:56	Euronext Dublin	20210401176897
95	39.4	EUR	08:13:56	Euronext Dublin	20210401177153
12	39.37	EUR	08:14:15	Euronext Dublin	20210401178689
34	39.43	EUR	08:14:51	Euronext Dublin	20210401180993
6	39.43	EUR	08:14:51	Euronext Dublin	20210401181249
116	39.43	EUR	08:14:55	Euronext Dublin	20210401183041
2	39.43	EUR	08:14:55	Euronext Dublin	20210401183297
30	39.47	EUR	08:15:12	Euronext Dublin	20210401186369
96	39.47	EUR	08:15:12	Euronext Dublin	20210401186625
1	39.47	EUR	08:15:12	Euronext Dublin	20210401186881
30	39.46	EUR	08:15:40	Euronext Dublin	20210401187649
60	39.46	EUR	08:15:40	Euronext Dublin	20210401187905
135	39.44	EUR	08:15:42	Euronext Dublin	20210401188161
87	39.44	EUR	08:15:42	Euronext Dublin	20210401190209
93	39.46	EUR	08:16:03	Euronext Dublin	20210401193025
70	39.46	EUR	08:16:03	Euronext Dublin	20210401193281
50	39.45	EUR	08:16:13	Euronext Dublin	20210401193537
38	39.47	EUR	08:16:33	Euronext Dublin	20210401197121
56	39.46	EUR	08:16:33	Euronext Dublin	20210401198145
102	39.47	EUR	08:16:48	Euronext Dublin	20210401201217
59	39.47	EUR	08:16:48	Euronext Dublin	20210401201473
54	39.48	EUR	08:16:56	Euronext Dublin	20210401203265
55	39.47	EUR	08:17:02	Euronext Dublin	20210401204289
37	39.46	EUR	08:17:11	Euronext Dublin	20210401207105
145	39.47	EUR	08:18:02	Euronext Dublin	20210401211713
100	39.47	EUR	08:18:03	Euronext Dublin	20210401212481
130	39.47	EUR	08:18:03	Euronext Dublin	20210401213505
81	39.49	EUR	08:18:58	Euronext Dublin	20210401216833
82	39.49	EUR	08:18:58	Euronext Dublin	20210401217089
65	39.49	EUR	08:19:06	Euronext Dublin	20210401218881
60	39.49	EUR	08:19:06	Euronext Dublin	20210401219137
155	39.49	EUR	08:19:15	Euronext Dublin	20210401219649
85	39.59	EUR	08:20:05	Euronext Dublin	20210401231681
14	39.59	EUR	08:20:05	Euronext Dublin	20210401231937
126	39.59	EUR	08:20:06	Euronext Dublin	20210401233473
85	39.59	EUR	08:20:06	Euronext Dublin	20210401233985
103	39.6	EUR	08:20:18	Euronext Dublin	20210401236545
93	39.6	EUR	08:20:18	Euronext Dublin	20210401238337
52	39.6	EUR	08:20:25	Euronext Dublin	20210401239105
57	39.61	EUR	08:21:00	Euronext Dublin	20210401242433
57	39.58	EUR	08:21:07	Euronext Dublin	20210401245761
131	39.59	EUR	08:21:30	Euronext Dublin	20210401247041
77	39.58	EUR	08:21:33	Euronext Dublin	20210401247297
105	39.59	EUR	08:23:14	Euronext Dublin	20210401248065
51	39.59	EUR	08:23:15	Euronext Dublin	20210401248577
63	39.61	EUR	08:23:15	Euronext Dublin	20210401250625
29	39.61	EUR	08:23:15	Euronext Dublin	20210401250881
230	39.64	EUR	08:24:01	Euronext Dublin	20210401256001
85	39.63	EUR	08:24:01	Euronext Dublin	20210401257537
85	39.64	EUR	08:24:01	Euronext Dublin	20210401257793
135	39.64	EUR	08:24:01	Euronext Dublin	20210401258049
81	39.63	EUR	08:24:01	Euronext Dublin	20210401258305
9	39.61	EUR	08:24:16	Euronext Dublin	20210401258817
123	39.61	EUR	08:24:33	Euronext Dublin	20210401260097
153	39.6	EUR	08:26:12	Euronext Dublin	20210401264961
138	39.6	EUR	08:26:23	Euronext Dublin	20210401266753
81	39.6	EUR	08:26:23	Euronext Dublin	20210401267009
33	39.6	EUR	08:26:23	Euronext Dublin	20210401267265
33	39.6	EUR	08:26:42	Euronext Dublin	20210401273409
236	39.6	EUR	08:26:42	Euronext Dublin	20210401273665
91	39.6	EUR	08:26:47	Euronext Dublin	20210401276993
50	39.6	EUR	08:26:57	Euronext Dublin	20210401278273
94	39.6	EUR	08:27:21	Euronext Dublin	20210401285441
27	39.6	EUR	08:28:04	Euronext Dublin	20210401289025
40	39.6	EUR	08:28:05	Euronext Dublin	20210401289793
136	39.6	EUR	08:28:31	Euronext Dublin	20210401290049
143	39.6	EUR	08:28:36	Euronext Dublin	20210401294657
128	39.6	EUR	08:28:55	Euronext Dublin	20210401298497
107	39.6	EUR	08:29:10	Euronext Dublin	20210401301313
33	39.6	EUR	08:29:35	Euronext Dublin	20210401306945
164	39.63	EUR	08:30:01	Euronext Dublin	20210401315393
52	39.69	EUR	08:30:14	Euronext Dublin	20210401326401
119	39.65	EUR	08:31:21	Euronext Dublin	20210401335361
81	39.74	EUR	08:34:36	Euronext Dublin	20210401354305
139	39.75	EUR	08:35:04	Euronext Dublin	20210401356865
96	39.75	EUR	08:35:41	Euronext Dublin	20210401359681
101	39.75	EUR	08:35:41	Euronext Dublin	20210401359937
81	39.83	EUR	08:37:06	Euronext Dublin	20210401371713
111	39.83	EUR	08:37:06	Euronext Dublin	20210401373505
122	39.85	EUR	08:39:21	Euronext Dublin	20210401378625
150	39.82	EUR	08:39:21	Euronext Dublin	20210401383745
84	39.82	EUR	08:39:21	Euronext Dublin	20210401384001
24	39.83	EUR	08:39:21	Euronext Dublin	20210401384257
150	39.82	EUR	08:39:21	Euronext Dublin	20210401384513
81	39.82	EUR	08:39:21	Euronext Dublin	20210401384769
150	39.82	EUR	08:39:21	Euronext Dublin	20210401385025
81	39.82	EUR	08:39:21	Euronext Dublin	20210401385281
101	39.85	EUR	08:39:25	Euronext Dublin	20210401387329
50	39.86	EUR	08:39:33	Euronext Dublin	20210401388609
87	39.88	EUR	08:40:15	Euronext Dublin	20210401393217
85	39.88	EUR	08:40:15	Euronext Dublin	20210401393473
51	39.87	EUR	08:40:38	Euronext Dublin	20210401393985
90	39.88	EUR	08:41:04	Euronext Dublin	20210401395777
226	39.86	EUR	08:42:53	Euronext Dublin	20210401399873
128	39.86	EUR	08:42:53	Euronext Dublin	20210401401921
92	39.86	EUR	08:43:57	Euronext Dublin	20210401407809
105	39.86	EUR	08:44:04	Euronext Dublin	20210401409089
51	39.88	EUR	08:45:06	Euronext Dublin	20210401415745
52	39.83	EUR	08:45:24	Euronext Dublin	20210401420353
51	39.8	EUR	08:45:48	Euronext Dublin	20210401422145
93	39.82	EUR	08:46:05	Euronext Dublin	20210401430081
16	39.8	EUR	08:46:16	Euronext Dublin	20210401438017
34	39.8	EUR	08:46:16	Euronext Dublin	20210401438273
107	39.85	EUR	08:47:19	Euronext Dublin	20210401447233
115	39.85	EUR	08:47:28	Euronext Dublin	20210401448769
88	39.86	EUR	08:48:09	Euronext Dublin	20210401453633
157	39.85	EUR	08:48:30	Euronext Dublin	20210401457473
121	39.82	EUR	08:49:28	Euronext Dublin	20210401459777
96	39.83	EUR	08:50:10	Euronext Dublin	20210401462337
150	39.83	EUR	08:50:10	Euronext Dublin	20210401463873
51	39.82	EUR	08:50:23	Euronext Dublin	20210401466433
51	39.8	EUR	08:50:34	Euronext Dublin	20210401475905
16	39.82	EUR	08:50:52	Euronext Dublin	20210401479233
35	39.82	EUR	08:50:52	Euronext Dublin	20210401479489
51	39.82	EUR	08:51:00	Euronext Dublin	20210401482561
94	39.83	EUR	08:51:27	Euronext Dublin	20210401484097
53	39.83	EUR	08:51:45	Euronext Dublin	20210401485633
129	39.85	EUR	08:52:17	Euronext Dublin	20210401495873
52	39.84	EUR	08:52:24	Euronext Dublin	20210401497665
51	39.82	EUR	08:52:39	Euronext Dublin	20210401502785
51	39.83	EUR	08:52:49	Euronext Dublin	20210401504577
66	39.82	EUR	08:53:16	Euronext Dublin	20210401506881
170	39.84	EUR	08:54:46	Euronext Dublin	20210401513025
150	39.84	EUR	08:54:46	Euronext Dublin	20210401513537
25	39.84	EUR	08:54:46	Euronext Dublin	20210401513793
54	39.88	EUR	08:56:02	Euronext Dublin	20210401522753
55	39.8	EUR	08:59:30	Euronext Dublin	20210401566529
52	39.8	EUR	09:04:17	Euronext Dublin	20210401590849
176	39.8	EUR	09:05:14	Euronext Dublin	20210401601089
53	39.78	EUR	09:05:21	Euronext Dublin	20210401615937
66	39.79	EUR	09:05:38	Euronext Dublin	20210401619265
53	39.77	EUR	09:05:50	Euronext Dublin	20210401620545
1	39.76	EUR	09:06:01	Euronext Dublin	20210401625665
98	39.76	EUR	09:06:03	Euronext Dublin	20210401627201
201	39.78	EUR	09:07:01	Euronext Dublin	20210401641281
21	39.78	EUR	09:07:01	Euronext Dublin	20210401642305
50	39.78	EUR	09:07:01	Euronext Dublin	20210401642561
50	39.82	EUR	09:10:01	Euronext Dublin	20210401652801
104	39.86	EUR	09:12:37	Euronext Dublin	20210401660993
109	39.86	EUR	09:12:37	Euronext Dublin	20210401661249
150	39.86	EUR	09:12:37	Euronext Dublin	20210401661761
81	39.86	EUR	09:12:37	Euronext Dublin	20210401662017
70	39.86	EUR	09:12:37	Euronext Dublin	20210401662273
126	39.81	EUR	09:13:33	Euronext Dublin	20210401663297
40	39.81	EUR	09:15:25	Euronext Dublin	20210401665601
33	39.81	EUR	09:15:25	Euronext Dublin	20210401665857
136	39.81	EUR	09:16:07	Euronext Dublin	20210401668417
199	39.8	EUR	09:17:04	Euronext Dublin	20210401669953
89	39.81	EUR	09:18:24	Euronext Dublin	20210401674817
74	39.81	EUR	09:18:25	Euronext Dublin	20210401675073
24	39.81	EUR	09:19:01	Euronext Dublin	20210401675329
77	39.82	EUR	09:19:26	Euronext Dublin	20210401677889
16	39.82	EUR	09:19:26	Euronext Dublin	20210401678145
100	39.82	EUR	09:19:26	Euronext Dublin	20210401679169
22	39.82	EUR	09:19:26	Euronext Dublin	20210401679425
122	39.82	EUR	09:19:26	Euronext Dublin	20210401679681
139	39.81	EUR	09:19:40	Euronext Dublin	20210401680961
210	39.84	EUR	09:20:30	Euronext Dublin	20210401684545
100	39.84	EUR	09:20:30	Euronext Dublin	20210401685569
84	39.84	EUR	09:20:30	Euronext Dublin	20210401685825
77	39.84	EUR	09:20:30	Euronext Dublin	20210401686081
141	39.87	EUR	09:21:44	Euronext Dublin	20210401691201
51	39.87	EUR	09:21:44	Euronext Dublin	20210401692737
159	39.86	EUR	09:23:01	Euronext Dublin	20210401694273
46	39.86	EUR	09:23:53	Euronext Dublin	20210401696321
75	39.86	EUR	09:23:56	Euronext Dublin	20210401696577
90	39.86	EUR	09:25:04	Euronext Dublin	20210401699649
98	39.85	EUR	09:25:32	Euronext Dublin	20210401701185
100	39.89	EUR	09:27:40	Euronext Dublin	20210401706561
57	39.89	EUR	09:27:40	Euronext Dublin	20210401707841
273	39.9	EUR	09:30:26	Euronext Dublin	20210401712193
150	39.9	EUR	09:30:26	Euronext Dublin	20210401712449
33	39.89	EUR	09:30:38	Euronext Dublin	20210401713729
51	39.86	EUR	09:57:14	Euronext Dublin	20210401865025
52	39.86	EUR	09:57:42	Euronext Dublin	20210401865537
32	39.86	EUR	09:58:30	Euronext Dublin	20210401868865
45	39.86	EUR	09:58:30	Euronext Dublin	20210401869121
85	39.86	EUR	09:58:33	Euronext Dublin	20210401869633
182	39.89	EUR	09:59:39	Euronext Dublin	20210401875521
93	39.88	EUR	10:00:30	Euronext Dublin	20210401876545
52	39.88	EUR	10:00:30	Euronext Dublin	20210401876801
93	39.87	EUR	10:01:08	Euronext Dublin	20210401877569
40	39.86	EUR	10:02:29	Euronext Dublin	20210401881409
37	39.86	EUR	10:02:29	Euronext Dublin	20210401881665
118	39.85	EUR	10:02:56	Euronext Dublin	20210401883713
195	39.86	EUR	10:06:36	Euronext Dublin	20210401894721
60	39.86	EUR	10:06:36	Euronext Dublin	20210401896257
50	39.86	EUR	10:06:36	Euronext Dublin	20210401896513
30	39.86	EUR	10:06:36	Euronext Dublin	20210401896769
3	39.86	EUR	10:06:36	Euronext Dublin	20210401897025
150	39.85	EUR	10:11:15	Euronext Dublin	20210401901889
457	39.85	EUR	10:11:15	Euronext Dublin	20210401902145
60	39.83	EUR	10:11:16	Euronext Dublin	20210401905473
50	39.83	EUR	10:11:16	Euronext Dublin	20210401905729
150	39.83	EUR	10:11:16	Euronext Dublin	20210401905985
27	39.84	EUR	10:11:16	Euronext Dublin	20210401906241
51	39.81	EUR	10:11:34	Euronext Dublin	20210401910081
50	39.8	EUR	10:12:07	Euronext Dublin	20210401918017
83	39.8	EUR	10:13:39	Euronext Dublin	20210401922369
102	39.8	EUR	10:13:39	Euronext Dublin	20210401922625
101	39.8	EUR	10:14:26	Euronext Dublin	20210401928257
51	39.8	EUR	10:14:40	Euronext Dublin	20210401942081
59	39.78	EUR	10:16:22	Euronext Dublin	20210401957697
50	39.78	EUR	10:16:22	Euronext Dublin	20210401957953
150	39.78	EUR	10:16:22	Euronext Dublin	20210401958209
30	39.78	EUR	10:16:22	Euronext Dublin	20210401958465
101	39.78	EUR	10:16:22	Euronext Dublin	20210401958721
89	39.78	EUR	10:16:22	Euronext Dublin	20210401958977
8	39.78	EUR	10:16:22	Euronext Dublin	20210401959233
80	39.78	EUR	10:16:22	Euronext Dublin	20210401959489
51	39.78	EUR	10:16:22	Euronext Dublin	20210401959745
10	39.78	EUR	10:16:22	Euronext Dublin	20210401960001
111	39.78	EUR	10:16:22	Euronext Dublin	20210401960257
261	39.78	EUR	10:16:22	Euronext Dublin	20210401960513
56	39.76	EUR	10:17:46	Euronext Dublin	20210401961537
102	39.76	EUR	10:17:46	Euronext Dublin	20210401961793
56	39.76	EUR	10:17:46	Euronext Dublin	20210401962049
50	39.75	EUR	10:18:11	Euronext Dublin	20210401962817
22	39.78	EUR	10:18:51	Euronext Dublin	20210401968449
78	39.78	EUR	10:18:51	Euronext Dublin	20210401968705
123	39.79	EUR	10:19:52	Euronext Dublin	20210401972801
90	39.79	EUR	10:19:52	Euronext Dublin	20210401973313
277	39.78	EUR	10:23:05	Euronext Dublin	20210401974849
150	39.77	EUR	10:23:05	Euronext Dublin	20210401975105
50	39.77	EUR	10:23:05	Euronext Dublin	20210401975361
59	39.77	EUR	10:23:05	Euronext Dublin	20210401975617
23	39.78	EUR	10:23:05	Euronext Dublin	20210401975873
36	39.78	EUR	10:23:05	Euronext Dublin	20210401976129
50	39.78	EUR	10:23:05	Euronext Dublin	20210401976385
116	39.78	EUR	10:23:05	Euronext Dublin	20210401976641
94	39.76	EUR	10:23:47	Euronext Dublin	20210401980225
61	39.77	EUR	10:25:16	Euronext Dublin	20210401991489
199	39.77	EUR	10:25:16	Euronext Dublin	20210401991745
111	39.77	EUR	10:25:16	Euronext Dublin	20210401992257
51	39.76	EUR	10:25:22	Euronext Dublin	20210401994305
236	39.75	EUR	10:27:45	Euronext Dublin	20210401997121
105	39.75	EUR	10:28:42	Euronext Dublin	202104011002753
153	39.75	EUR	10:29:27	Euronext Dublin	202104011007105
50	39.75	EUR	10:29:27	Euronext Dublin	202104011007361
19	39.75	EUR	10:29:27	Euronext Dublin	202104011007617
310	39.75	EUR	10:32:25	Euronext Dublin	202104011010433
227	39.75	EUR	10:33:47	Euronext Dublin	202104011015041
146	39.75	EUR	10:33:47	Euronext Dublin	202104011019393
61	39.75	EUR	10:34:52	Euronext Dublin	202104011022465
113	39.75	EUR	10:34:52	Euronext Dublin	202104011022721
51	39.75	EUR	10:34:59	Euronext Dublin	202104011026817
52	39.75	EUR	10:35:20	Euronext Dublin	202104011055745
99	39.75	EUR	10:36:09	Euronext Dublin	202104011062401
50	39.72	EUR	10:36:36	Euronext Dublin	202104011065473
107	39.79	EUR	10:38:57	Euronext Dublin	202104011078017
56	39.79	EUR	10:38:57	Euronext Dublin	202104011078273
150	39.79	EUR	10:38:57	Euronext Dublin	202104011078529
33	39.79	EUR	10:38:57	Euronext Dublin	202104011078785
90	39.81	EUR	10:39:39	Euronext Dublin	202104011084673
50	39.8	EUR	10:39:59	Euronext Dublin	202104011087745
38	39.79	EUR	10:44:21	Euronext Dublin	202104011097985
59	39.79	EUR	10:44:21	Euronext Dublin	202104011098241
109	39.79	EUR	10:44:21	Euronext Dublin	202104011098497
150	39.79	EUR	10:44:21	Euronext Dublin	202104011098753
59	39.79	EUR	10:44:21	Euronext Dublin	202104011099009
14	39.79	EUR	10:44:21	Euronext Dublin	202104011099265
50	39.79	EUR	10:45:47	Euronext Dublin	202104011103617
125	39.79	EUR	10:46:54	Euronext Dublin	202104011104641
59	39.79	EUR	10:46:54	Euronext Dublin	202104011104897
50	39.79	EUR	10:46:54	Euronext Dublin	202104011105153
15	39.79	EUR	10:46:54	Euronext Dublin	202104011105409
223	39.77	EUR	10:48:48	Euronext Dublin	202104011106689
50	39.77	EUR	10:49:19	Euronext Dublin	202104011106945
50	39.76	EUR	10:49:32	Euronext Dublin	202104011107969
8	39.78	EUR	10:53:26	Euronext Dublin	202104011144833
2	39.78	EUR	10:53:41	Euronext Dublin	202104011147649
149	39.78	EUR	10:53:48	Euronext Dublin	202104011151489
83	39.8	EUR	10:54:15	Euronext Dublin	202104011157889
67	39.8	EUR	10:54:15	Euronext Dublin	202104011158145
16	39.8	EUR	10:54:15	Euronext Dublin	202104011158401
83	39.8	EUR	10:54:15	Euronext Dublin	202104011158657
132	39.8	EUR	10:54:29	Euronext Dublin	202104011161985
183	39.84	EUR	10:55:40	Euronext Dublin	202104011172481
60	39.83	EUR	10:55:41	Euronext Dublin	202104011174529
50	39.83	EUR	10:55:41	Euronext Dublin	202104011174785
150	39.84	EUR	10:55:41	Euronext Dublin	202104011175041
50	39.84	EUR	10:55:41	Euronext Dublin	202104011175297
5	39.84	EUR	10:55:41	Euronext Dublin	202104011175553
169	39.84	EUR	10:55:41	Euronext Dublin	202104011175809
50	39.82	EUR	10:56:03	Euronext Dublin	202104011183233
102	39.82	EUR	10:56:43	Euronext Dublin	202104011188353
50	39.82	EUR	10:56:59	Euronext Dublin	202104011192193
102	39.79	EUR	10:57:45	Euronext Dublin	202104011208065
186	39.81	EUR	10:59:07	Euronext Dublin	202104011217793
51	39.79	EUR	10:59:36	Euronext Dublin	202104011224961
135	39.79	EUR	11:01:30	Euronext Dublin	202104011229313
60	39.79	EUR	11:01:30	Euronext Dublin	202104011229569
45	39.79	EUR	11:01:30	Euronext Dublin	202104011229825
50	39.78	EUR	11:02:01	Euronext Dublin	202104011230849
97	39.77	EUR	11:03:03	Euronext Dublin	202104011233921
14	39.76	EUR	11:03:20	Euronext Dublin	202104011235201
36	39.76	EUR	11:03:20	Euronext Dublin	202104011235457
29	39.76	EUR	11:04:58	Euronext Dublin	202104011245953
290	39.75	EUR	11:05:47	Euronext Dublin	202104011248513
12	39.76	EUR	11:07:18	Euronext Dublin	202104011251841
113	39.76	EUR	11:07:18	Euronext Dublin	202104011252097
60	39.76	EUR	11:07:18	Euronext Dublin	202104011253377
50	39.76	EUR	11:07:18	Euronext Dublin	202104011253633
1	39.76	EUR	11:07:18	Euronext Dublin	202104011253889
17	39.75	EUR	11:08:01	Euronext Dublin	202104011261825
76	39.75	EUR	11:08:01	Euronext Dublin	202104011262081
112	39.71	EUR	11:08:27	Euronext Dublin	202104011265153
43	39.67	EUR	11:08:57	Euronext Dublin	202104011266177
29	39.67	EUR	11:08:57	Euronext Dublin	202104011266433
21	39.67	EUR	11:08:57	Euronext Dublin	202104011266689
51	39.66	EUR	11:09:44	Euronext Dublin	202104011269505
97	39.65	EUR	11:10:12	Euronext Dublin	202104011271297
116	39.68	EUR	11:10:39	Euronext Dublin	202104011277441
590	39.67	EUR	11:11:14	Euronext Dublin	202104011279745
150	39.67	EUR	11:11:14	Euronext Dublin	202104011280001
260	39.67	EUR	11:11:14	Euronext Dublin	202104011280257
52	39.67	EUR	11:11:14	Euronext Dublin	202104011281025
58	39.63	EUR	11:12:01	Euronext Dublin	202104011281793
113	39.61	EUR	11:12:26	Euronext Dublin	202104011282305
219	39.63	EUR	11:14:02	Euronext Dublin	202104011286913
38	39.63	EUR	11:15:04	Euronext Dublin	202104011287169
3	39.63	EUR	11:15:04	Euronext Dublin	202104011287425
53	39.64	EUR	11:15:47	Euronext Dublin	202104011289473
109	39.67	EUR	11:16:52	Euronext Dublin	202104011293825
32	39.67	EUR	11:16:52	Euronext Dublin	202104011294337
148	39.67	EUR	11:17:53	Euronext Dublin	202104011294593
86	39.67	EUR	11:20:05	Euronext Dublin	202104011298177
154	39.67	EUR	11:20:35	Euronext Dublin	202104011298433
150	39.67	EUR	11:20:35	Euronext Dublin	202104011298689
59	39.67	EUR	11:20:35	Euronext Dublin	202104011298945
127	39.68	EUR	11:23:23	Euronext Dublin	202104011303297
87	39.68	EUR	11:23:23	Euronext Dublin	202104011303553
427	39.67	EUR	11:23:43	Euronext Dublin	202104011303809
60	39.67	EUR	11:23:43	Euronext Dublin	202104011305089
50	39.67	EUR	11:23:43	Euronext Dublin	202104011305345
30	39.67	EUR	11:23:43	Euronext Dublin	202104011305601
27	39.67	EUR	11:23:43	Euronext Dublin	202104011305857
24	39.67	EUR	11:23:43	Euronext Dublin	202104011306113
150	39.69	EUR	11:25:45	Euronext Dublin	202104011309441
208	39.69	EUR	11:26:42	Euronext Dublin	202104011314561
52	39.69	EUR	11:26:47	Euronext Dublin	202104011315841
175	39.69	EUR	11:28:00	Euronext Dublin	202104011319681
50	39.68	EUR	11:28:22	Euronext Dublin	202104011320705
50	39.67	EUR	11:28:43	Euronext Dublin	202104011321217
104	39.69	EUR	11:29:50	Euronext Dublin	202104011323777
50	39.69	EUR	11:29:50	Euronext Dublin	202104011324801
7	39.69	EUR	11:29:50	Euronext Dublin	202104011325057
235	39.67	EUR	11:32:49	Euronext Dublin	202104011327873
50	39.67	EUR	11:32:49	Euronext Dublin	202104011328641
60	39.67	EUR	11:32:49	Euronext Dublin	202104011328897
9	39.67	EUR	11:32:49	Euronext Dublin	202104011329153
180	39.65	EUR	11:35:04	Euronext Dublin	202104011330177
92	39.65	EUR	11:35:26	Euronext Dublin	202104011334785
50	39.65	EUR	11:35:26	Euronext Dublin	202104011335297
114	39.65	EUR	11:35:26	Euronext Dublin	202104011335553
263	39.65	EUR	11:35:32	Euronext Dublin	202104011335809
55	39.65	EUR	11:35:40	Euronext Dublin	202104011336065
75	39.65	EUR	11:35:40	Euronext Dublin	202104011336321
75	39.65	EUR	11:35:40	Euronext Dublin	202104011336577
177	39.65	EUR	11:35:40	Euronext Dublin	202104011336833
60	39.65	EUR	11:35:40	Euronext Dublin	202104011337089
50	39.65	EUR	11:35:40	Euronext Dublin	202104011337345
23	39.65	EUR	11:35:40	Euronext Dublin	202104011337601
247	39.65	EUR	11:35:40	Euronext Dublin	202104011337857
811	39.65	EUR	11:35:40	Euronext Dublin	202104011338113
51	39.61	EUR	11:36:28	Euronext Dublin	202104011344001
50	39.62	EUR	11:37:04	Euronext Dublin	202104011350145
132	39.62	EUR	11:37:04	Euronext Dublin	202104011350401
206	39.62	EUR	11:39:49	Euronext Dublin	202104011355777
186	39.62	EUR	11:39:49	Euronext Dublin	202104011356289
34	39.62	EUR	11:39:49	Euronext Dublin	202104011356545
52	39.61	EUR	11:39:58	Euronext Dublin	202104011357569
296	39.59	EUR	11:42:31	Euronext Dublin	202104011361665
137	39.59	EUR	11:42:31	Euronext Dublin	202104011365505
73	39.61	EUR	11:45:09	Euronext Dublin	202104011379073
76	39.63	EUR	11:45:18	Euronext Dublin	202104011382145
55	39.63	EUR	11:45:18	Euronext Dublin	202104011382401
17	39.63	EUR	11:45:18	Euronext Dublin	202104011382657
131	39.63	EUR	11:45:18	Euronext Dublin	202104011383937
97	39.63	EUR	11:45:18	Euronext Dublin	202104011384193
34	39.63	EUR	11:45:18	Euronext Dublin	202104011384449
90	39.62	EUR	11:46:01	Euronext Dublin	202104011385985
60	39.62	EUR	11:46:01	Euronext Dublin	202104011386753
9	39.62	EUR	11:46:01	Euronext Dublin	202104011387009
50	39.61	EUR	11:46:28	Euronext Dublin	202104011388033
245	39.59	EUR	11:49:41	Euronext Dublin	202104011396481
50	39.59	EUR	11:49:41	Euronext Dublin	202104011399041
60	39.59	EUR	11:49:41	Euronext Dublin	202104011399297
15	39.59	EUR	11:49:41	Euronext Dublin	202104011399553
41	39.59	EUR	11:49:41	Euronext Dublin	202104011399809
50	39.58	EUR	11:49:55	Euronext Dublin	202104011401601
51	39.54	EUR	11:50:18	Euronext Dublin	202104011410305
96	39.54	EUR	11:52:00	Euronext Dublin	202104011421313
54	39.53	EUR	11:52:08	Euronext Dublin	202104011422081
52	39.52	EUR	11:52:27	Euronext Dublin	202104011424897
101	39.52	EUR	11:53:06	Euronext Dublin	202104011426689
111	39.52	EUR	11:54:18	Euronext Dublin	202104011434881
105	39.52	EUR	11:54:18	Euronext Dublin	202104011435137
78	39.52	EUR	11:54:19	Euronext Dublin	202104011435649
150	39.52	EUR	11:54:39	Euronext Dublin	202104011438465
3	39.52	EUR	11:54:39	Euronext Dublin	202104011438721
24	39.5	EUR	11:55:15	Euronext Dublin	202104011442817
13	39.5	EUR	11:55:15	Euronext Dublin	202104011443073
90	39.52	EUR	11:55:51	Euronext Dublin	202104011450241
79	39.54	EUR	11:57:52	Euronext Dublin	202104011456641
44	39.54	EUR	11:57:52	Euronext Dublin	202104011456897
22	39.54	EUR	11:57:52	Euronext Dublin	202104011457153
60	39.54	EUR	11:57:52	Euronext Dublin	202104011457921
81	39.54	EUR	11:57:52	Euronext Dublin	202104011458177
23	39.54	EUR	11:57:52	Euronext Dublin	202104011458433
41	39.54	EUR	11:57:52	Euronext Dublin	202104011458689
60	39.54	EUR	11:57:52	Euronext Dublin	202104011458945
16	39.54	EUR	11:57:52	Euronext Dublin	202104011459201
50	39.56	EUR	11:58:11	Euronext Dublin	202104011464321
78	39.56	EUR	11:58:39	Euronext Dublin	202104011465857
92	39.57	EUR	11:59:12	Euronext Dublin	202104011469441
86	39.56	EUR	11:59:27	Euronext Dublin	202104011470721
5	39.56	EUR	11:59:27	Euronext Dublin	202104011470977
195	39.56	EUR	12:01:21	Euronext Dublin	202104011475585
100	39.56	EUR	12:01:47	Euronext Dublin	202104011475841
123	39.59	EUR	12:02:32	Euronext Dublin	202104011477633
75	39.59	EUR	12:02:40	Euronext Dublin	202104011480193
15	39.59	EUR	12:02:40	Euronext Dublin	202104011480449
42	39.63	EUR	12:05:34	Euronext Dublin	202104011489665
110	39.63	EUR	12:05:34	Euronext Dublin	202104011489921
60	39.63	EUR	12:05:34	Euronext Dublin	202104011490945
50	39.63	EUR	12:05:34	Euronext Dublin	202104011491201
28	39.63	EUR	12:05:34	Euronext Dublin	202104011491457
90	39.64	EUR	12:07:20	Euronext Dublin	202104011496321
150	39.64	EUR	12:07:20	Euronext Dublin	202104011496577
50	39.63	EUR	12:07:33	Euronext Dublin	202104011497089
36	39.62	EUR	12:08:43	Euronext Dublin	202104011501697
107	39.63	EUR	12:09:16	Euronext Dublin	202104011503233
51	39.62	EUR	12:09:38	Euronext Dublin	202104011505537
50	39.61	EUR	12:10:16	Euronext Dublin	202104011506305
96	39.61	EUR	12:11:07	Euronext Dublin	202104011509121
50	39.6	EUR	12:11:22	Euronext Dublin	202104011510913
200	39.6	EUR	12:13:48	Euronext Dublin	202104011516033
50	39.6	EUR	12:13:48	Euronext Dublin	202104011516289
15	39.6	EUR	12:13:48	Euronext Dublin	202104011516545
96	39.6	EUR	12:15:17	Euronext Dublin	202104011519361
234	39.59	EUR	12:17:01	Euronext Dublin	202104011523457
55	39.59	EUR	12:17:01	Euronext Dublin	202104011524737
45	39.55	EUR	12:19:21	Euronext Dublin	202104011527553
96	39.55	EUR	12:19:21	Euronext Dublin	202104011527809
81	39.52	EUR	12:21:39	Euronext Dublin	202104011532161
121	39.52	EUR	12:22:01	Euronext Dublin	202104011532673
142	39.52	EUR	12:24:02	Euronext Dublin	202104011540609
144	39.51	EUR	12:24:42	Euronext Dublin	202104011542657
177	39.51	EUR	12:24:43	Euronext Dublin	202104011542913
69	39.51	EUR	12:24:43	Euronext Dublin	202104011543425
100	39.51	EUR	12:25:21	Euronext Dublin	202104011546753
89	39.51	EUR	12:25:59	Euronext Dublin	202104011549313
3	39.51	EUR	12:26:23	Euronext Dublin	202104011552129
47	39.51	EUR	12:26:23	Euronext Dublin	202104011552385
85	39.51	EUR	12:28:42	Euronext Dublin	202104011560833
4	39.51	EUR	12:28:46	Euronext Dublin	202104011561089
73	39.51	EUR	12:28:46	Euronext Dublin	202104011561345
174	39.51	EUR	12:29:15	Euronext Dublin	202104011561601
45	39.51	EUR	12:29:15	Euronext Dublin	202104011561857
2	39.51	EUR	12:30:29	Euronext Dublin	202104011563137
23	39.51	EUR	12:30:29	Euronext Dublin	202104011563393
15	39.51	EUR	12:30:57	Euronext Dublin	202104011565441
35	39.51	EUR	12:30:57	Euronext Dublin	202104011565697
52	39.5	EUR	12:31:29	Euronext Dublin	202104011569537
118	39.5	EUR	12:32:34	Euronext Dublin	202104011576449
25	39.5	EUR	12:32:34	Euronext Dublin	202104011576705
60	39.5	EUR	12:32:34	Euronext Dublin	202104011577473
13	39.5	EUR	12:32:34	Euronext Dublin	202104011577729
106	39.49	EUR	12:33:29	Euronext Dublin	202104011580033
65	39.49	EUR	12:33:29	Euronext Dublin	202104011580289
2	39.5	EUR	12:34:07	Euronext Dublin	202104011583873
24	39.5	EUR	12:34:07	Euronext Dublin	202104011584129
248	39.49	EUR	12:35:34	Euronext Dublin	202104011586433
3	39.49	EUR	12:35:34	Euronext Dublin	202104011586945
50	39.49	EUR	12:35:34	Euronext Dublin	202104011587201
56	39.49	EUR	12:35:34	Euronext Dublin	202104011587457
441	39.52	EUR	12:38:09	Euronext Dublin	202104011593089
72	39.51	EUR	12:38:09	Euronext Dublin	202104011596673
133	39.56	EUR	12:43:27	Euronext Dublin	202104011611009
14	39.56	EUR	12:43:27	Euronext Dublin	202104011611265
150	39.56	EUR	12:43:27	Euronext Dublin	202104011611521
6	39.56	EUR	12:43:27	Euronext Dublin	202104011611777
83	39.56	EUR	12:43:27	Euronext Dublin	202104011612033
73	39.56	EUR	12:43:27	Euronext Dublin	202104011612289
162	39.55	EUR	12:43:40	Euronext Dublin	202104011615361
2	39.57	EUR	12:45:04	Euronext Dublin	202104011617921
80	39.57	EUR	12:45:04	Euronext Dublin	202104011618177
87	39.57	EUR	12:45:04	Euronext Dublin	202104011618433
105	39.6	EUR	12:46:04	Euronext Dublin	202104011623297
51	39.6	EUR	12:46:32	Euronext Dublin	202104011624065
221	39.61	EUR	12:49:04	Euronext Dublin	202104011628673
50	39.59	EUR	12:49:04	Euronext Dublin	202104011630465
54	39.6	EUR	12:49:04	Euronext Dublin	202104011630721
78	39.6	EUR	12:50:09	Euronext Dublin	202104011634049
107	39.6	EUR	12:50:09	Euronext Dublin	202104011635073
9	39.59	EUR	12:52:34	Euronext Dublin	202104011637377
181	39.59	EUR	12:52:34	Euronext Dublin	202104011637633
59	39.59	EUR	12:52:34	Euronext Dublin	202104011638401
50	39.59	EUR	12:52:34	Euronext Dublin	202104011638657
119	39.6	EUR	12:55:03	Euronext Dublin	202104011640961
60	39.6	EUR	12:55:04	Euronext Dublin	202104011642241
50	39.6	EUR	12:55:04	Euronext Dublin	202104011642497
61	39.6	EUR	12:55:04	Euronext Dublin	202104011642753
50	39.6	EUR	12:55:04	Euronext Dublin	202104011643009
39	39.6	EUR	12:55:04	Euronext Dublin	202104011643265
50	39.59	EUR	12:55:20	Euronext Dublin	202104011643777
50	39.57	EUR	12:55:42	Euronext Dublin	202104011644801
70	39.59	EUR	12:59:04	Euronext Dublin	202104011657089
246	39.59	EUR	12:59:04	Euronext Dublin	202104011657345
60	39.59	EUR	12:59:04	Euronext Dublin	202104011657601
50	39.59	EUR	12:59:04	Euronext Dublin	202104011657857
18	39.59	EUR	12:59:04	Euronext Dublin	202104011658113
50	39.57	EUR	12:59:32	Euronext Dublin	202104011661697
51	39.56	EUR	13:00:00	Euronext Dublin	202104011665025
50	39.55	EUR	13:00:28	Euronext Dublin	202104011667585
50	39.57	EUR	13:01:02	Euronext Dublin	202104011670401
51	39.58	EUR	13:01:50	Euronext Dublin	202104011671425
100	39.57	EUR	13:03:26	Euronext Dublin	202104011674497
199	39.57	EUR	13:06:38	Euronext Dublin	202104011678337
53	39.57	EUR	13:06:38	Euronext Dublin	202104011679361
150	39.57	EUR	13:06:38	Euronext Dublin	202104011679617
26	39.57	EUR	13:06:38	Euronext Dublin	202104011679873
175	39.56	EUR	13:08:31	Euronext Dublin	202104011683457
166	39.55	EUR	13:10:15	Euronext Dublin	202104011685505
9	39.55	EUR	13:10:15	Euronext Dublin	202104011685761
51	39.55	EUR	13:10:41	Euronext Dublin	202104011687041
180	39.55	EUR	13:13:38	Euronext Dublin	202104011690625
60	39.55	EUR	13:13:38	Euronext Dublin	202104011691393
50	39.55	EUR	13:13:38	Euronext Dublin	202104011691649
6	39.55	EUR	13:13:38	Euronext Dublin	202104011691905
192	39.54	EUR	13:16:17	Euronext Dublin	202104011695745
60	39.54	EUR	13:16:17	Euronext Dublin	202104011698561
1	39.53	EUR	13:16:32	Euronext Dublin	202104011699073
2	39.53	EUR	13:16:32	Euronext Dublin	202104011699329
21	39.53	EUR	13:16:33	Euronext Dublin	202104011699585
51	39.52	EUR	13:17:02	Euronext Dublin	202104011700353
91	39.51	EUR	13:17:53	Euronext Dublin	202104011704449
60	39.51	EUR	13:17:53	Euronext Dublin	202104011704705
106	39.52	EUR	13:21:45	Euronext Dublin	202104011715969
173	39.52	EUR	13:21:45	Euronext Dublin	202104011716225
150	39.51	EUR	13:21:45	Euronext Dublin	202104011717249
60	39.51	EUR	13:21:45	Euronext Dublin	202104011717505
43	39.51	EUR	13:21:45	Euronext Dublin	202104011717761
44	39.53	EUR	13:25:03	Euronext Dublin	202104011723137
46	39.53	EUR	13:25:03	Euronext Dublin	202104011723393
81	39.53	EUR	13:25:03	Euronext Dublin	202104011723649
89	39.53	EUR	13:25:03	Euronext Dublin	202104011723905
50	39.53	EUR	13:25:03	Euronext Dublin	202104011724161
60	39.53	EUR	13:25:03	Euronext Dublin	202104011724417
26	39.53	EUR	13:25:03	Euronext Dublin	202104011724673
50	39.53	EUR	13:26:04	Euronext Dublin	202104011724929
249	39.52	EUR	13:26:18	Euronext Dublin	202104011726465
146	39.51	EUR	13:27:10	Euronext Dublin	202104011727745
29	39.51	EUR	13:27:10	Euronext Dublin	202104011728001
2	39.54	EUR	13:30:00	Euronext Dublin	202104011734401
90	39.54	EUR	13:30:47	Euronext Dublin	202104011735681
177	39.55	EUR	13:31:17	Euronext Dublin	202104011738753
185	39.55	EUR	13:31:17	Euronext Dublin	202104011740289
10	39.54	EUR	13:31:39	Euronext Dublin	202104011741569
87	39.54	EUR	13:31:39	Euronext Dublin	202104011741825
150	39.54	EUR	13:31:39	Euronext Dublin	202104011742081
178	39.54	EUR	13:31:46	Euronext Dublin	202104011742849
202	39.55	EUR	13:32:15	Euronext Dublin	202104011747969
60	39.54	EUR	13:32:51	Euronext Dublin	202104011749505
30	39.54	EUR	13:32:51	Euronext Dublin	202104011749761
96	39.54	EUR	13:32:51	Euronext Dublin	202104011750017
185	39.53	EUR	13:33:44	Euronext Dublin	202104011753089
60	39.53	EUR	13:33:44	Euronext Dublin	202104011753601
38	39.53	EUR	13:33:44	Euronext Dublin	202104011753857
104	39.52	EUR	13:34:02	Euronext Dublin	202104011754625
103	39.51	EUR	13:34:19	Euronext Dublin	202104011755649
47	39.51	EUR	13:36:14	Euronext Dublin	202104011761281
150	39.51	EUR	13:36:14	Euronext Dublin	202104011761537
100	39.51	EUR	13:36:14	Euronext Dublin	202104011761793
60	39.51	EUR	13:36:14	Euronext Dublin	202104011762049
94	39.51	EUR	13:36:14	Euronext Dublin	202104011762305
144	39.49	EUR	13:37:54	Euronext Dublin	202104011763841
47	39.49	EUR	13:37:54	Euronext Dublin	202104011764097
96	39.49	EUR	13:37:54	Euronext Dublin	202104011765377
114	39.49	EUR	13:38:31	Euronext Dublin	202104011771521
50	39.48	EUR	13:38:45	Euronext Dublin	202104011772545
102	39.47	EUR	13:39:46	Euronext Dublin	202104011776129
72	39.47	EUR	13:39:46	Euronext Dublin	202104011776897
141	39.51	EUR	13:41:39	Euronext Dublin	202104011782785
86	39.51	EUR	13:41:39	Euronext Dublin	202104011783041
99	39.51	EUR	13:41:39	Euronext Dublin	202104011783809
51	39.51	EUR	13:41:55	Euronext Dublin	202104011784321
134	39.53	EUR	13:44:38	Euronext Dublin	202104011791489
50	39.53	EUR	13:44:38	Euronext Dublin	202104011792769
60	39.53	EUR	13:44:38	Euronext Dublin	202104011793025
63	39.55	EUR	13:46:13	Euronext Dublin	202104011799169
4	39.55	EUR	13:46:42	Euronext Dublin	202104011799681
2	39.55	EUR	13:46:42	Euronext Dublin	202104011799937
210	39.56	EUR	13:47:03	Euronext Dublin	202104011802753
99	39.56	EUR	13:47:03	Euronext Dublin	202104011803009
101	39.61	EUR	13:48:08	Euronext Dublin	202104011807105
60	39.61	EUR	13:48:08	Euronext Dublin	202104011808385
50	39.61	EUR	13:48:08	Euronext Dublin	202104011808641
135	39.61	EUR	13:48:08	Euronext Dublin	202104011808897
98	39.61	EUR	13:48:08	Euronext Dublin	202104011810177
75	39.6	EUR	13:48:45	Euronext Dublin	202104011811969
59	39.59	EUR	13:49:08	Euronext Dublin	202104011812993
91	39.6	EUR	13:51:03	Euronext Dublin	202104011819905
186	39.6	EUR	13:51:13	Euronext Dublin	202104011820161
56	39.59	EUR	13:51:21	Euronext Dublin	202104011822209
30	39.58	EUR	13:51:35	Euronext Dublin	202104011823489
25	39.58	EUR	13:51:35	Euronext Dublin	202104011823745
87	39.57	EUR	13:51:52	Euronext Dublin	202104011825281
98	39.56	EUR	13:52:11	Euronext Dublin	202104011828097
97	39.55	EUR	13:52:32	Euronext Dublin	202104011829121
150	39.54	EUR	13:54:28	Euronext Dublin	202104011833985
60	39.54	EUR	13:54:28	Euronext Dublin	202104011834241
50	39.54	EUR	13:54:28	Euronext Dublin	202104011834497
89	39.54	EUR	13:54:28	Euronext Dublin	202104011834753
86	39.54	EUR	13:54:28	Euronext Dublin	202104011835009
50	39.54	EUR	13:54:28	Euronext Dublin	202104011835265
3	39.54	EUR	13:54:28	Euronext Dublin	202104011835521
78	39.53	EUR	13:54:41	Euronext Dublin	202104011836033
121	39.57	EUR	13:58:01	Euronext Dublin	202104011845761
21	39.57	EUR	13:58:01	Euronext Dublin	202104011846017
39	39.57	EUR	13:58:01	Euronext Dublin	202104011846273
50	39.57	EUR	13:58:01	Euronext Dublin	202104011846529
78	39.57	EUR	13:58:01	Euronext Dublin	202104011846785
35	39.57	EUR	13:58:01	Euronext Dublin	202104011847041
161	39.56	EUR	13:58:03	Euronext Dublin	202104011847809
52	39.55	EUR	13:58:14	Euronext Dublin	202104011849089
51	39.57	EUR	14:02:26	Euronext Dublin	202104011859841
46	39.57	EUR	14:02:44	Euronext Dublin	202104011860097
74	39.57	EUR	14:02:50	Euronext Dublin	202104011860353
15	39.57	EUR	14:02:51	Euronext Dublin	202104011860609
16	39.57	EUR	14:02:51	Euronext Dublin	202104011861121
234	39.58	EUR	14:03:59	Euronext Dublin	202104011868801
444	39.58	EUR	14:03:59	Euronext Dublin	202104011869825
131	39.58	EUR	14:04:01	Euronext Dublin	202104011870081
94	39.57	EUR	14:04:23	Euronext Dublin	202104011871617
283	39.57	EUR	14:06:34	Euronext Dublin	202104011883137
100	39.57	EUR	14:06:34	Euronext Dublin	202104011883393
53	39.57	EUR	14:06:34	Euronext Dublin	202104011883649
132	39.54	EUR	14:08:17	Euronext Dublin	202104011886209
166	39.54	EUR	14:08:17	Euronext Dublin	202104011886465
72	39.54	EUR	14:08:17	Euronext Dublin	202104011887233
59	39.56	EUR	14:09:05	Euronext Dublin	202104011894401
65	39.56	EUR	14:09:05	Euronext Dublin	202104011894657
71	39.55	EUR	14:09:08	Euronext Dublin	202104011896449
180	39.54	EUR	14:10:10	Euronext Dublin	202104011903617
89	39.54	EUR	14:10:39	Euronext Dublin	202104011905153
52	39.52	EUR	14:10:49	Euronext Dublin	202104011907201
52	39.52	EUR	14:11:08	Euronext Dublin	202104011911041
50	39.51	EUR	14:11:27	Euronext Dublin	202104011913857
266	39.52	EUR	14:14:00	Euronext Dublin	202104011926657
85	39.52	EUR	14:14:00	Euronext Dublin	202104011928961
44	39.52	EUR	14:14:00	Euronext Dublin	202104011929217
51	39.55	EUR	14:15:29	Euronext Dublin	202104011935617
40	39.57	EUR	14:15:59	Euronext Dublin	202104011938433
74	39.57	EUR	14:15:59	Euronext Dublin	202104011938689
100	39.57	EUR	14:15:59	Euronext Dublin	202104011939201
35	39.57	EUR	14:15:59	Euronext Dublin	202104011939457
105	39.53	EUR	14:16:31	Euronext Dublin	202104011943297
97	39.52	EUR	14:16:49	Euronext Dublin	202104011945345
3	39.51	EUR	14:17:04	Euronext Dublin	202104011948161
22	39.51	EUR	14:17:04	Euronext Dublin	202104011948417
145	39.5	EUR	14:17:21	Euronext Dublin	202104011948929
6	39.5	EUR	14:17:21	Euronext Dublin	202104011949185
11	39.52	EUR	14:18:57	Euronext Dublin	202104011954561
100	39.52	EUR	14:19:21	Euronext Dublin	202104011955073
51	39.52	EUR	14:19:21	Euronext Dublin	202104011955329
64	39.52	EUR	14:19:35	Euronext Dublin	202104011955585
191	39.56	EUR	14:21:30	Euronext Dublin	202104011965569
100	39.56	EUR	14:21:30	Euronext Dublin	202104011965825
82	39.56	EUR	14:21:30	Euronext Dublin	202104011966081
3	39.56	EUR	14:21:30	Euronext Dublin	202104011966337
53	39.56	EUR	14:21:30	Euronext Dublin	202104011966593
100	39.56	EUR	14:21:30	Euronext Dublin	202104011966849
26	39.56	EUR	14:21:30	Euronext Dublin	202104011967105
125	39.56	EUR	14:21:30	Euronext Dublin	202104011967361
19	39.56	EUR	14:21:30	Euronext Dublin	202104011967617
113	39.56	EUR	14:22:11	Euronext Dublin	202104011970177
51	39.56	EUR	14:22:39	Euronext Dublin	202104011983489
153	39.6	EUR	14:23:25	Euronext Dublin	202104011993473
192	39.6	EUR	14:24:50	Euronext Dublin	202104011998081
57	39.6	EUR	14:24:50	Euronext Dublin	202104011999105
233	39.64	EUR	14:26:33	Euronext Dublin	202104012006529
100	39.64	EUR	14:26:33	Euronext Dublin	202104012006785
2	39.64	EUR	14:26:33	Euronext Dublin	202104012007041
50	39.63	EUR	14:26:46	Euronext Dublin	202104012007553
192	39.64	EUR	14:28:15	Euronext Dublin	202104012011137
79	39.63	EUR	14:28:41	Euronext Dublin	202104012019841
51	39.63	EUR	14:28:41	Euronext Dublin	202104012020097
61	39.63	EUR	14:29:58	Euronext Dublin	202104012023425
194	39.62	EUR	14:30:01	Euronext Dublin	202104012024705
90	39.62	EUR	14:30:01	Euronext Dublin	202104012025217
59	39.61	EUR	14:30:08	Euronext Dublin	202104012034177
83	39.63	EUR	14:30:21	Euronext Dublin	202104012046721
64	39.63	EUR	14:30:21	Euronext Dublin	202104012048769
153	39.64	EUR	14:30:42	Euronext Dublin	202104012056705
52	39.62	EUR	14:30:50	Euronext Dublin	202104012060033
25	39.64	EUR	14:31:20	Euronext Dublin	202104012073345
64	39.64	EUR	14:31:20	Euronext Dublin	202104012073601
120	39.63	EUR	14:31:24	Euronext Dublin	202104012074113
48	39.6	EUR	14:31:48	Euronext Dublin	202104012080257
89	39.6	EUR	14:31:48	Euronext Dublin	202104012080513
190	39.59	EUR	14:32:22	Euronext Dublin	202104012082305
72	39.58	EUR	14:32:22	Euronext Dublin	202104012084097
20	39.55	EUR	14:32:46	Euronext Dublin	202104012086401
145	39.57	EUR	14:32:57	Euronext Dublin	202104012090241
2	39.62	EUR	14:33:17	Euronext Dublin	202104012096641
128	39.62	EUR	14:33:23	Euronext Dublin	202104012097921
105	39.62	EUR	14:33:23	Euronext Dublin	202104012098433
52	39.59	EUR	14:33:35	Euronext Dublin	202104012099201
62	39.64	EUR	14:34:50	Euronext Dublin	202104012115841
192	39.63	EUR	14:34:52	Euronext Dublin	202104012116609
100	39.63	EUR	14:34:52	Euronext Dublin	202104012116865
39	39.63	EUR	14:34:52	Euronext Dublin	202104012117121
190	39.64	EUR	14:37:23	Euronext Dublin	202104012146305
53	39.63	EUR	14:37:39	Euronext Dublin	202104012150145
105	39.61	EUR	14:37:57	Euronext Dublin	202104012152449
51	39.59	EUR	14:38:00	Euronext Dublin	202104012154753
95	39.57	EUR	14:38:32	Euronext Dublin	202104012157313
69	39.58	EUR	14:38:32	Euronext Dublin	202104012158337
73	39.54	EUR	14:38:52	Euronext Dublin	202104012160129
18	39.53	EUR	14:39:30	Euronext Dublin	202104012161921
117	39.53	EUR	14:39:30	Euronext Dublin	202104012162177
52	39.56	EUR	14:39:56	Euronext Dublin	202104012168321
114	39.55	EUR	14:40:08	Euronext Dublin	202104012168833
50	39.53	EUR	14:40:13	Euronext Dublin	202104012171649
48	39.54	EUR	14:40:30	Euronext Dublin	202104012172417
66	39.54	EUR	14:40:30	Euronext Dublin	202104012172673
33	39.54	EUR	14:40:30	Euronext Dublin	202104012172929
6	39.54	EUR	14:40:47	Euronext Dublin	202104012173441
5	39.54	EUR	14:40:47	Euronext Dublin	202104012173697
16	39.54	EUR	14:40:47	Euronext Dublin	202104012173953
166	39.53	EUR	14:40:57	Euronext Dublin	202104012175233
92	39.52	EUR	14:41:03	Euronext Dublin	202104012176001
58	39.52	EUR	14:41:03	Euronext Dublin	202104012176513
52	39.57	EUR	14:42:21	Euronext Dublin	202104012182913
200	39.57	EUR	14:42:21	Euronext Dublin	202104012183169
371	39.57	EUR	14:42:24	Euronext Dublin	202104012183681
57	39.55	EUR	14:42:46	Euronext Dublin	202104012185985
100	39.55	EUR	14:42:46	Euronext Dublin	202104012186241
24	39.55	EUR	14:42:56	Euronext Dublin	202104012188033
54	39.54	EUR	14:42:59	Euronext Dublin	202104012189569
101	39.54	EUR	14:43:29	Euronext Dublin	202104012191105
107	39.54	EUR	14:43:29	Euronext Dublin	202104012191361
84	39.52	EUR	14:43:52	Euronext Dublin	202104012193665
98	39.54	EUR	14:44:57	Euronext Dublin	202104012198017
54	39.54	EUR	14:44:59	Euronext Dublin	202104012198529
27	39.54	EUR	14:44:59	Euronext Dublin	202104012198785
3	39.54	EUR	14:45:08	Euronext Dublin	202104012199297
47	39.54	EUR	14:45:11	Euronext Dublin	202104012199553
95	39.54	EUR	14:45:15	Euronext Dublin	202104012199809
50	39.54	EUR	14:45:27	Euronext Dublin	202104012200065
48	39.54	EUR	14:45:34	Euronext Dublin	202104012200321
51	39.54	EUR	14:45:46	Euronext Dublin	202104012201345
65	39.54	EUR	14:45:53	Euronext Dublin	202104012201601
56	39.54	EUR	14:45:56	Euronext Dublin	202104012201857
188	39.54	EUR	14:46:03	Euronext Dublin	202104012202625
71	39.54	EUR	14:46:03	Euronext Dublin	202104012202881
51	39.53	EUR	14:46:06	Euronext Dublin	202104012204417
15	39.58	EUR	14:47:09	Euronext Dublin	202104012210049
189	39.58	EUR	14:48:02	Euronext Dublin	202104012211585
126	39.56	EUR	14:48:02	Euronext Dublin	202104012214401
100	39.57	EUR	14:48:02	Euronext Dublin	202104012214657
85	39.57	EUR	14:48:02	Euronext Dublin	202104012214913
4	39.57	EUR	14:48:02	Euronext Dublin	202104012215169
141	39.55	EUR	14:48:07	Euronext Dublin	202104012216705
120	39.6	EUR	14:48:16	Euronext Dublin	202104012227457
127	39.58	EUR	14:48:55	Euronext Dublin	202104012233857
92	39.58	EUR	14:48:55	Euronext Dublin	202104012234113
55	39.56	EUR	14:48:57	Euronext Dublin	202104012235649
55	39.56	EUR	14:49:11	Euronext Dublin	202104012236417
110	39.55	EUR	14:49:24	Euronext Dublin	202104012237441
55	39.54	EUR	14:49:34	Euronext Dublin	202104012238209
55	39.53	EUR	14:49:48	Euronext Dublin	202104012238977
109	39.53	EUR	14:50:00	Euronext Dublin	202104012240769
54	39.51	EUR	14:50:14	Euronext Dublin	202104012241793
53	39.5	EUR	14:50:20	Euronext Dublin	202104012243585
53	39.49	EUR	14:50:30	Euronext Dublin	202104012244865
51	39.48	EUR	14:50:44	Euronext Dublin	202104012245121
25	39.48	EUR	14:50:44	Euronext Dublin	202104012245377
101	39.45	EUR	14:50:57	Euronext Dublin	202104012249729
194	39.44	EUR	14:51:36	Euronext Dublin	202104012255361
195	39.47	EUR	14:52:12	Euronext Dublin	202104012266625
53	39.46	EUR	14:52:12	Euronext Dublin	202104012268929
72	39.44	EUR	14:52:33	Euronext Dublin	202104012270977
181	39.46	EUR	14:52:57	Euronext Dublin	202104012278145
54	39.45	EUR	14:53:05	Euronext Dublin	202104012280449
15	39.48	EUR	14:53:13	Euronext Dublin	202104012283009
55	39.47	EUR	14:53:17	Euronext Dublin	202104012284801
72	39.48	EUR	14:53:40	Euronext Dublin	202104012294529
70	39.48	EUR	14:53:40	Euronext Dublin	202104012294785
53	39.48	EUR	14:53:54	Euronext Dublin	202104012295041
68	39.47	EUR	14:54:12	Euronext Dublin	202104012295809
56	39.47	EUR	14:54:12	Euronext Dublin	202104012296577
26	39.46	EUR	14:54:40	Euronext Dublin	202104012301953
75	39.46	EUR	14:54:40	Euronext Dublin	202104012302209
75	39.46	EUR	14:54:40	Euronext Dublin	202104012302465
1	39.46	EUR	14:54:40	Euronext Dublin	202104012302721
106	39.44	EUR	14:55:06	Euronext Dublin	202104012304257
53	39.44	EUR	14:55:06	Euronext Dublin	202104012305537
186	39.46	EUR	14:55:39	Euronext Dublin	202104012313985
33	39.46	EUR	14:55:52	Euronext Dublin	202104012317825
71	39.46	EUR	14:55:52	Euronext Dublin	202104012318081
3	39.45	EUR	14:56:24	Euronext Dublin	202104012320641
328	39.45	EUR	14:56:49	Euronext Dublin	202104012322689
89	39.45	EUR	14:56:49	Euronext Dublin	202104012323457
104	39.43	EUR	14:57:13	Euronext Dublin	202104012323969
4	39.43	EUR	14:57:13	Euronext Dublin	202104012325249
58	39.43	EUR	14:57:13	Euronext Dublin	202104012325505
99	39.44	EUR	14:57:45	Euronext Dublin	202104012327041
45	39.44	EUR	14:57:45	Euronext Dublin	202104012327297
76	39.44	EUR	14:57:52	Euronext Dublin	202104012327553
4	39.44	EUR	14:58:04	Euronext Dublin	202104012328577
70	39.44	EUR	14:58:19	Euronext Dublin	202104012329601
79	39.44	EUR	14:58:19	Euronext Dublin	202104012329857
4	39.44	EUR	14:58:27	Euronext Dublin	202104012330113
216	39.43	EUR	14:58:45	Euronext Dublin	202104012330881
56	39.43	EUR	14:58:45	Euronext Dublin	202104012331393
127	39.42	EUR	14:59:28	Euronext Dublin	202104012332673
171	39.42	EUR	14:59:28	Euronext Dublin	202104012333441
97	39.42	EUR	14:59:28	Euronext Dublin	202104012333697
66	39.42	EUR	14:59:28	Euronext Dublin	202104012333953
51	39.42	EUR	14:59:35	Euronext Dublin	202104012334465
49	39.42	EUR	14:59:42	Euronext Dublin	202104012335489
50	39.42	EUR	14:59:51	Euronext Dublin	202104012335745
55	39.42	EUR	14:59:54	Euronext Dublin	202104012336513
52	39.41	EUR	15:00:00	Euronext Dublin	202104012339841
22	39.43	EUR	15:00:20	Euronext Dublin	202104012344705
132	39.44	EUR	15:00:21	Euronext Dublin	202104012345729
51	39.42	EUR	15:00:42	Euronext Dublin	202104012351361
72	39.42	EUR	15:00:42	Euronext Dublin	202104012352129
53	39.41	EUR	15:00:45	Euronext Dublin	202104012352641
84	39.41	EUR	15:01:11	Euronext Dublin	202104012354689
11	39.41	EUR	15:01:11	Euronext Dublin	202104012354945
89	39.4	EUR	15:01:12	Euronext Dublin	202104012356993
58	39.41	EUR	15:01:19	Euronext Dublin	202104012357761
50	39.43	EUR	15:02:10	Euronext Dublin	202104012361601
9	39.42	EUR	15:02:11	Euronext Dublin	202104012362881
130	39.42	EUR	15:02:17	Euronext Dublin	202104012364161
102	39.41	EUR	15:02:20	Euronext Dublin	202104012365697
100	39.41	EUR	15:02:20	Euronext Dublin	202104012365953
7	39.41	EUR	15:02:20	Euronext Dublin	202104012366209
1	39.41	EUR	15:02:20	Euronext Dublin	202104012366465
56	39.41	EUR	15:02:20	Euronext Dublin	202104012367489
43	39.4	EUR	15:03:09	Euronext Dublin	202104012369537
16	39.39	EUR	15:03:11	Euronext Dublin	202104012370049
190	39.39	EUR	15:03:11	Euronext Dublin	202104012370305
100	39.39	EUR	15:03:11	Euronext Dublin	202104012371585
11	39.39	EUR	15:03:11	Euronext Dublin	202104012371841
51	39.39	EUR	15:03:16	Euronext Dublin	202104012372353
88	39.4	EUR	15:03:35	Euronext Dublin	202104012376449
1	39.4	EUR	15:03:53	Euronext Dublin	202104012379009
37	39.42	EUR	15:03:59	Euronext Dublin	202104012382081
51	39.41	EUR	15:03:59	Euronext Dublin	202104012384385
51	39.42	EUR	15:03:59	Euronext Dublin	202104012385153
80	39.41	EUR	15:04:27	Euronext Dublin	202104012387969
133	39.41	EUR	15:04:27	Euronext Dublin	202104012388225
5	39.41	EUR	15:04:27	Euronext Dublin	202104012389761
75	39.41	EUR	15:04:35	Euronext Dublin	202104012390273
52	39.41	EUR	15:04:35	Euronext Dublin	202104012390785
104	39.42	EUR	15:05:04	Euronext Dublin	202104012392577
102	39.42	EUR	15:05:04	Euronext Dublin	202104012393601
52	39.41	EUR	15:05:09	Euronext Dublin	202104012394369
182	39.44	EUR	15:05:44	Euronext Dublin	202104012398977
68	39.44	EUR	15:05:44	Euronext Dublin	202104012400513
177	39.44	EUR	15:06:26	Euronext Dublin	202104012402305
4	39.44	EUR	15:06:26	Euronext Dublin	202104012402817
121	39.45	EUR	15:06:43	Euronext Dublin	202104012407169
150	39.45	EUR	15:06:43	Euronext Dublin	202104012409729
1	39.45	EUR	15:06:43	Euronext Dublin	202104012409985
89	39.44	EUR	15:06:55	Euronext Dublin	202104012412033
102	39.42	EUR	15:07:47	Euronext Dublin	202104012413057
184	39.46	EUR	15:08:27	Euronext Dublin	202104012419457
141	39.47	EUR	15:08:32	Euronext Dublin	202104012421761
100	39.47	EUR	15:08:32	Euronext Dublin	202104012422017
40	39.47	EUR	15:08:32	Euronext Dublin	202104012422273
148	39.48	EUR	15:08:52	Euronext Dublin	202104012433281
100	39.48	EUR	15:08:52	Euronext Dublin	202104012433793
62	39.48	EUR	15:08:52	Euronext Dublin	202104012434049
77	39.46	EUR	15:09:08	Euronext Dublin	202104012436353
29	39.46	EUR	15:09:08	Euronext Dublin	202104012436609
53	39.45	EUR	15:09:14	Euronext Dublin	202104012437889
26	39.44	EUR	15:10:08	Euronext Dublin	202104012447361
168	39.44	EUR	15:10:14	Euronext Dublin	202104012447617
13	39.44	EUR	15:10:14	Euronext Dublin	202104012447873
50	39.44	EUR	15:10:14	Euronext Dublin	202104012448129
100	39.44	EUR	15:10:14	Euronext Dublin	202104012450177
79	39.44	EUR	15:10:14	Euronext Dublin	202104012450433
161	39.44	EUR	15:11:17	Euronext Dublin	202104012453249
150	39.42	EUR	15:11:17	Euronext Dublin	202104012463233
109	39.42	EUR	15:11:17	Euronext Dublin	202104012463489
39	39.43	EUR	15:11:17	Euronext Dublin	202104012463745
51	39.39	EUR	15:11:24	Euronext Dublin	202104012467585
51	39.39	EUR	15:11:29	Euronext Dublin	202104012469633
51	39.38	EUR	15:11:38	Euronext Dublin	202104012473729
196	39.4	EUR	15:12:47	Euronext Dublin	202104012481921
1	39.41	EUR	15:12:48	Euronext Dublin	202104012482689
100	39.41	EUR	15:12:48	Euronext Dublin	202104012482945
77	39.41	EUR	15:13:08	Euronext Dublin	202104012483201
38	39.41	EUR	15:13:08	Euronext Dublin	202104012483457
55	39.41	EUR	15:13:35	Euronext Dublin	202104012484737
77	39.41	EUR	15:13:35	Euronext Dublin	202104012484993
89	39.41	EUR	15:13:36	Euronext Dublin	202104012485249
3	39.41	EUR	15:13:36	Euronext Dublin	202104012485505
267	39.45	EUR	15:15:15	Euronext Dublin	202104012493953
104	39.45	EUR	15:15:15	Euronext Dublin	202104012494209
266	39.44	EUR	15:15:26	Euronext Dublin	202104012496513
100	39.44	EUR	15:15:26	Euronext Dublin	202104012496769
166	39.43	EUR	15:15:48	Euronext Dublin	202104012498049
50	39.46	EUR	15:16:35	Euronext Dublin	202104012499073
241	39.45	EUR	15:16:40	Euronext Dublin	202104012501377
100	39.44	EUR	15:16:40	Euronext Dublin	202104012503937
85	39.44	EUR	15:16:40	Euronext Dublin	202104012504193
3	39.44	EUR	15:16:40	Euronext Dublin	202104012504449
183	39.44	EUR	15:17:30	Euronext Dublin	202104012505473
312	39.45	EUR	15:18:46	Euronext Dublin	202104012508289
150	39.45	EUR	15:18:46	Euronext Dublin	202104012508545
53	39.45	EUR	15:18:46	Euronext Dublin	202104012508801
18	39.46	EUR	15:20:02	Euronext Dublin	202104012512641
165	39.46	EUR	15:20:02	Euronext Dublin	202104012512897
100	39.46	EUR	15:20:02	Euronext Dublin	202104012513153
85	39.46	EUR	15:20:02	Euronext Dublin	202104012513409
30	39.46	EUR	15:20:02	Euronext Dublin	202104012513665
190	39.45	EUR	15:20:46	Euronext Dublin	202104012518785
66	39.45	EUR	15:20:49	Euronext Dublin	202104012519297
33	39.45	EUR	15:20:49	Euronext Dublin	202104012519553
160	39.46	EUR	15:22:00	Euronext Dublin	202104012524929
100	39.46	EUR	15:22:00	Euronext Dublin	202104012525185
61	39.46	EUR	15:22:00	Euronext Dublin	202104012525441
171	39.47	EUR	15:23:11	Euronext Dublin	202104012527233
63	39.48	EUR	15:24:03	Euronext Dublin	202104012535425
59	39.48	EUR	15:24:05	Euronext Dublin	202104012535681
64	39.48	EUR	15:24:08	Euronext Dublin	202104012535937
172	39.49	EUR	15:25:01	Euronext Dublin	202104012536961
85	39.49	EUR	15:25:01	Euronext Dublin	202104012537985
166	39.49	EUR	15:25:01	Euronext Dublin	202104012538241
49	39.49	EUR	15:25:12	Euronext Dublin	202104012538497
176	39.49	EUR	15:26:00	Euronext Dublin	202104012539009
224	39.49	EUR	15:26:00	Euronext Dublin	202104012539265
100	39.49	EUR	15:26:01	Euronext Dublin	202104012540033
85	39.49	EUR	15:26:01	Euronext Dublin	202104012540289
15	39.49	EUR	15:26:01	Euronext Dublin	202104012540545
135	39.49	EUR	15:26:01	Euronext Dublin	202104012540801
49	39.49	EUR	15:26:01	Euronext Dublin	202104012541057
55	39.48	EUR	15:26:09	Euronext Dublin	202104012542593
20	39.48	EUR	15:26:18	Euronext Dublin	202104012543873
53	39.49	EUR	15:26:25	Euronext Dublin	202104012544897
317	39.5	EUR	15:28:21	Euronext Dublin	202104012554113
293	39.49	EUR	15:28:42	Euronext Dublin	202104012556929
100	39.49	EUR	15:28:42	Euronext Dublin	202104012558465
84	39.49	EUR	15:28:42	Euronext Dublin	202104012558721
20	39.49	EUR	15:28:42	Euronext Dublin	202104012558977
171	39.48	EUR	15:29:10	Euronext Dublin	202104012560769
49	39.48	EUR	15:29:11	Euronext Dublin	202104012561025
110	39.47	EUR	15:29:36	Euronext Dublin	202104012562561
110	39.46	EUR	15:29:48	Euronext Dublin	202104012564097
140	39.48	EUR	15:30:26	Euronext Dublin	202104012575361
102	39.48	EUR	15:30:26	Euronext Dublin	202104012578433
414	39.46	EUR	15:31:58	Euronext Dublin	202104012584833
91	39.46	EUR	15:31:58	Euronext Dublin	202104012585089
54	39.44	EUR	15:32:03	Euronext Dublin	202104012589185
54	39.43	EUR	15:32:10	Euronext Dublin	202104012592001
54	39.41	EUR	15:32:20	Euronext Dublin	202104012594561
55	39.42	EUR	15:33:20	Euronext Dublin	202104012597377
59	39.42	EUR	15:33:31	Euronext Dublin	202104012601217
91	39.42	EUR	15:33:31	Euronext Dublin	202104012601473
53	39.42	EUR	15:33:55	Euronext Dublin	202104012602241
51	39.42	EUR	15:33:59	Euronext Dublin	202104012602497
49	39.42	EUR	15:34:12	Euronext Dublin	202104012602753
40	39.42	EUR	15:34:17	Euronext Dublin	202104012603009
6	39.42	EUR	15:34:17	Euronext Dublin	202104012603265
24	39.42	EUR	15:34:31	Euronext Dublin	202104012603521
43	39.42	EUR	15:34:31	Euronext Dublin	202104012603777
54	39.42	EUR	15:34:40	Euronext Dublin	202104012604033
237	39.41	EUR	15:34:46	Euronext Dublin	202104012605313
133	39.41	EUR	15:34:46	Euronext Dublin	202104012606337
122	39.46	EUR	15:35:42	Euronext Dublin	202104012616577
100	39.46	EUR	15:35:42	Euronext Dublin	202104012616833
59	39.46	EUR	15:35:42	Euronext Dublin	202104012617089
26	39.46	EUR	15:35:42	Euronext Dublin	202104012617345
26	39.46	EUR	15:35:42	Euronext Dublin	202104012617601
50	39.44	EUR	15:35:49	Euronext Dublin	202104012621185
50	39.42	EUR	15:35:56	Euronext Dublin	202104012626561
50	39.43	EUR	15:36:07	Euronext Dublin	202104012633985
70	39.43	EUR	15:36:24	Euronext Dublin	202104012638337
191	39.44	EUR	15:36:54	Euronext Dublin	202104012639617
50	39.44	EUR	15:36:55	Euronext Dublin	202104012640641
56	39.42	EUR	15:37:05	Euronext Dublin	202104012642689
217	39.41	EUR	15:37:44	Euronext Dublin	202104012643713
50	39.41	EUR	15:37:54	Euronext Dublin	202104012647041
50	39.41	EUR	15:37:54	Euronext Dublin	202104012647297
81	39.41	EUR	15:38:14	Euronext Dublin	202104012650113
12	39.41	EUR	15:38:14	Euronext Dublin	202104012650369
50	39.4	EUR	15:38:22	Euronext Dublin	202104012653441
168	39.44	EUR	15:38:46	Euronext Dublin	202104012667265
50	39.44	EUR	15:38:57	Euronext Dublin	202104012675201
50	39.43	EUR	15:39:00	Euronext Dublin	202104012676481
56	39.42	EUR	15:39:13	Euronext Dublin	202104012676993
56	39.41	EUR	15:39:20	Euronext Dublin	202104012680833
112	39.4	EUR	15:39:43	Euronext Dublin	202104012683393
112	39.39	EUR	15:40:08	Euronext Dublin	202104012684929
82	39.39	EUR	15:40:09	Euronext Dublin	202104012685953
143	39.39	EUR	15:40:56	Euronext Dublin	202104012690049
85	39.39	EUR	15:40:56	Euronext Dublin	202104012692097
29	39.39	EUR	15:40:56	Euronext Dublin	202104012692353
53	39.39	EUR	15:41:12	Euronext Dublin	202104012700801
41	39.39	EUR	15:41:12	Euronext Dublin	202104012701057
186	39.4	EUR	15:43:16	Euronext Dublin	202104012714113
165	39.4	EUR	15:43:16	Euronext Dublin	202104012714369
31	39.4	EUR	15:43:16	Euronext Dublin	202104012714625
310	39.39	EUR	15:43:16	Euronext Dublin	202104012721025
202	39.39	EUR	15:43:55	Euronext Dublin	202104012729729
72	39.39	EUR	15:44:56	Euronext Dublin	202104012729985
52	39.39	EUR	15:45:22	Euronext Dublin	202104012730241
33	39.39	EUR	15:45:32	Euronext Dublin	202104012730497
15	39.39	EUR	15:45:32	Euronext Dublin	202104012730753
361	39.38	EUR	15:45:37	Euronext Dublin	202104012733569
164	39.38	EUR	15:46:04	Euronext Dublin	202104012737153
54	39.37	EUR	15:46:14	Euronext Dublin	202104012739713
50	39.37	EUR	15:46:33	Euronext Dublin	202104012744833
108	39.37	EUR	15:46:58	Euronext Dublin	202104012746625
60	39.37	EUR	15:46:58	Euronext Dublin	202104012747393
278	39.37	EUR	15:48:52	Euronext Dublin	202104012751489
150	39.37	EUR	15:48:52	Euronext Dublin	202104012752001
86	39.37	EUR	15:48:52	Euronext Dublin	202104012752257
50	39.37	EUR	15:48:53	Euronext Dublin	202104012752513
51	39.35	EUR	15:50:09	Euronext Dublin	202104012763777
50	39.35	EUR	15:50:14	Euronext Dublin	202104012764033
57	39.35	EUR	15:50:18	Euronext Dublin	202104012764289
2	39.35	EUR	15:50:18	Euronext Dublin	202104012764545
56	39.35	EUR	15:50:24	Euronext Dublin	202104012764801
50	39.35	EUR	15:50:35	Euronext Dublin	202104012765057
46	39.35	EUR	15:50:41	Euronext Dublin	202104012765313
52	39.35	EUR	15:50:47	Euronext Dublin	202104012765569
137	39.34	EUR	15:50:50	Euronext Dublin	202104012768385
107	39.33	EUR	15:51:04	Euronext Dublin	202104012771201
53	39.32	EUR	15:51:13	Euronext Dublin	202104012772993
10	39.32	EUR	15:51:18	Euronext Dublin	202104012773505
47	39.34	EUR	15:51:34	Euronext Dublin	202104012777601
112	39.34	EUR	15:51:50	Euronext Dublin	202104012777857
59	39.35	EUR	15:52:02	Euronext Dublin	202104012782209
41	39.35	EUR	15:52:05	Euronext Dublin	202104012782465
10	39.35	EUR	15:52:05	Euronext Dublin	202104012782721
47	39.35	EUR	15:52:15	Euronext Dublin	202104012782977
22	39.34	EUR	15:52:20	Euronext Dublin	202104012783745
125	39.34	EUR	15:52:20	Euronext Dublin	202104012784001
144	39.34	EUR	15:53:00	Euronext Dublin	202104012785281
108	39.34	EUR	15:53:00	Euronext Dublin	202104012785537
121	39.34	EUR	15:53:10	Euronext Dublin	202104012785793
252	39.35	EUR	15:54:06	Euronext Dublin	202104012791681
100	39.35	EUR	15:54:06	Euronext Dublin	202104012793473
85	39.35	EUR	15:54:06	Euronext Dublin	202104012793729
38	39.35	EUR	15:54:06	Euronext Dublin	202104012793985
50	39.34	EUR	15:54:36	Euronext Dublin	202104012794241
196	39.33	EUR	15:54:40	Euronext Dublin	202104012796289
109	39.32	EUR	15:54:56	Euronext Dublin	202104012798337
102	39.31	EUR	15:55:06	Euronext Dublin	202104012801153
52	39.29	EUR	15:55:15	Euronext Dublin	202104012803201
51	39.33	EUR	15:55:51	Euronext Dublin	202104012807553
7	39.33	EUR	15:55:52	Euronext Dublin	202104012807809
65	39.34	EUR	15:56:01	Euronext Dublin	202104012808321
145	39.33	EUR	15:56:02	Euronext Dublin	202104012808833
53	39.33	EUR	15:56:02	Euronext Dublin	202104012809089
209	39.34	EUR	15:56:41	Euronext Dublin	202104012813185
54	39.34	EUR	15:56:42	Euronext Dublin	202104012813441
410	39.35	EUR	15:58:18	Euronext Dublin	202104012821377
62	39.35	EUR	15:58:18	Euronext Dublin	202104012821633
163	39.34	EUR	15:58:22	Euronext Dublin	202104012824961
85	39.35	EUR	15:59:09	Euronext Dublin	202104012828801
53	39.35	EUR	15:59:09	Euronext Dublin	202104012829057
86	39.35	EUR	15:59:10	Euronext Dublin	202104012829569
117	39.34	EUR	15:59:19	Euronext Dublin	202104012830593
53	39.34	EUR	15:59:19	Euronext Dublin	202104012831617
150	39.34	EUR	16:00:01	Euronext Dublin	202104012833921
4	39.34	EUR	16:00:01	Euronext Dublin	202104012834177
51	39.34	EUR	16:00:07	Euronext Dublin	202104012834433
45	39.34	EUR	16:00:11	Euronext Dublin	202104012834689
9	39.34	EUR	16:00:11	Euronext Dublin	202104012834945
51	39.34	EUR	16:00:23	Euronext Dublin	202104012835201
25	39.34	EUR	16:00:29	Euronext Dublin	202104012835457
23	39.34	EUR	16:00:29	Euronext Dublin	202104012835713
7	39.34	EUR	16:00:40	Euronext Dublin	202104012835969
45	39.34	EUR	16:00:40	Euronext Dublin	202104012836225
44	39.34	EUR	16:00:50	Euronext Dublin	202104012836481
8	39.34	EUR	16:00:50	Euronext Dublin	202104012836737
55	39.34	EUR	16:00:56	Euronext Dublin	202104012837505
110	39.33	EUR	16:01:01	Euronext Dublin	202104012839809
14	39.35	EUR	16:01:17	Euronext Dublin	202104012854913
19	39.35	EUR	16:01:17	Euronext Dublin	202104012855169
51	39.35	EUR	16:01:31	Euronext Dublin	202104012855425
53	39.35	EUR	16:01:39	Euronext Dublin	202104012855681
53	39.35	EUR	16:01:47	Euronext Dublin	202104012855937
48	39.35	EUR	16:01:53	Euronext Dublin	202104012856193
52	39.35	EUR	16:02:01	Euronext Dublin	202104012856449
47	39.35	EUR	16:02:07	Euronext Dublin	202104012856705
55	39.35	EUR	16:02:16	Euronext Dublin	202104012856961
51	39.35	EUR	16:02:24	Euronext Dublin	202104012857217
3	39.35	EUR	16:02:24	Euronext Dublin	202104012857473
27	39.35	EUR	16:02:33	Euronext Dublin	202104012857729
23	39.35	EUR	16:02:33	Euronext Dublin	202104012857985
53	39.35	EUR	16:02:41	Euronext Dublin	202104012858241
53	39.35	EUR	16:02:48	Euronext Dublin	202104012858497
47	39.35	EUR	16:02:55	Euronext Dublin	202104012860289
18	39.35	EUR	16:03:01	Euronext Dublin	202104012862593
16	39.35	EUR	16:03:01	Euronext Dublin	202104012862849
60	39.35	EUR	16:03:03	Euronext Dublin	202104012864641
126	39.34	EUR	16:03:15	Euronext Dublin	202104012877441
67	39.34	EUR	16:03:15	Euronext Dublin	202104012879489
310	39.36	EUR	16:04:23	Euronext Dublin	202104012883585
86	39.36	EUR	16:04:23	Euronext Dublin	202104012885121
31	39.36	EUR	16:04:23	Euronext Dublin	202104012885377
68	39.35	EUR	16:06:00	Euronext Dublin	202104012888449
150	39.35	EUR	16:06:00	Euronext Dublin	202104012888705
20	39.35	EUR	16:06:00	Euronext Dublin	202104012888961
85	39.35	EUR	16:06:00	Euronext Dublin	202104012889217
22	39.35	EUR	16:06:00	Euronext Dublin	202104012889473
100	39.37	EUR	16:06:01	Euronext Dublin	202104012893825
89	39.37	EUR	16:06:01	Euronext Dublin	202104012894081
51	39.37	EUR	16:06:01	Euronext Dublin	202104012894337
44	39.36	EUR	16:06:06	Euronext Dublin	202104012895105
106	39.36	EUR	16:06:06	Euronext Dublin	202104012895361
132	39.35	EUR	16:07:43	Euronext Dublin	202104012901761
526	39.35	EUR	16:07:43	Euronext Dublin	202104012902017
66	39.35	EUR	16:07:43	Euronext Dublin	202104012903553
52	39.35	EUR	16:07:47	Euronext Dublin	202104012904577
729	39.37	EUR	16:09:46	Euronext Dublin	202104012912769
51	39.37	EUR	16:09:48	Euronext Dublin	202104012913793
46	39.37	EUR	16:10:01	Euronext Dublin	202104012914049
55	39.37	EUR	16:10:09	Euronext Dublin	202104012914305
50	39.37	EUR	16:10:17	Euronext Dublin	202104012914561
54	39.37	EUR	16:10:23	Euronext Dublin	202104012914817
262	39.36	EUR	16:11:44	Euronext Dublin	202104012920449
100	39.36	EUR	16:11:44	Euronext Dublin	202104012920705
86	39.36	EUR	16:11:44	Euronext Dublin	202104012920961
169	39.36	EUR	16:11:44	Euronext Dublin	202104012922753
100	39.36	EUR	16:11:44	Euronext Dublin	202104012923009
9	39.36	EUR	16:11:44	Euronext Dublin	202104012923265
57	39.36	EUR	16:12:16	Euronext Dublin	202104012923521
49	39.36	EUR	16:12:22	Euronext Dublin	202104012923777
49	39.36	EUR	16:12:29	Euronext Dublin	202104012924033
35	39.36	EUR	16:12:37	Euronext Dublin	202104012924289
20	39.36	EUR	16:12:37	Euronext Dublin	202104012924545
49	39.36	EUR	16:12:44	Euronext Dublin	202104012924801
49	39.36	EUR	16:12:52	Euronext Dublin	202104012925057
50	39.36	EUR	16:12:59	Euronext Dublin	202104012925313
47	39.37	EUR	16:13:06	Euronext Dublin	202104012929409
56	39.37	EUR	16:13:12	Euronext Dublin	202104012929665
57	39.37	EUR	16:13:19	Euronext Dublin	202104012929921
49	39.37	EUR	16:13:27	Euronext Dublin	202104012931457
283	39.36	EUR	16:13:46	Euronext Dublin	202104012934017
8	39.35	EUR	16:14:04	Euronext Dublin	202104012938113
100	39.35	EUR	16:14:04	Euronext Dublin	202104012938369
4	39.35	EUR	16:14:04	Euronext Dublin	202104012938625
17	39.36	EUR	16:14:27	Euronext Dublin	202104012941953
68	39.36	EUR	16:14:35	Euronext Dublin	202104012942209
54	39.36	EUR	16:14:36	Euronext Dublin	202104012942465
27	39.35	EUR	16:14:58	Euronext Dublin	202104012942977
163	39.35	EUR	16:14:58	Euronext Dublin	202104012943233
57	39.35	EUR	16:14:58	Euronext Dublin	202104012943489
109	39.35	EUR	16:16:26	Euronext Dublin	202104012946305
242	39.35	EUR	16:16:26	Euronext Dublin	202104012946561

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKDBDABKDAQK

Date		Source	Headline
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account