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: 6,302.00

Bid: 6,298.00

Ask: 6,300.00

Change: 106.00 (1.71%)

Spread: 2.00 (0.032%)

Open: 6,214.00

High: 6,314.00

Low: 6,192.00

Prev. Close: 6,196.00

Last checked at -

Transaction in Own Shares

10 Sep 2021 07:00

RNS Number : 3271L

CRH PLC

10 September 2021

10th September 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th September 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			136,500
Highest price paid per share:			€43.71
Lowest price paid per share:			€42.82
Volume weighted average price paid:			€43.1125

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

Following settlement of the above transactions CRH will hold 16,869,112 of its ordinary shares in treasury which represents 2.122% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,271,226 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	43.1125	136,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
95	42.83	EUR	08:00:34	Euronext Dublin	2021090925601
23	42.82	EUR	08:00:34	Euronext Dublin	2021090927137
23	42.82	EUR	08:00:34	Euronext Dublin	2021090927649
15	42.89	EUR	08:00:55	Euronext Dublin	2021090932513
15	42.89	EUR	08:00:58	Euronext Dublin	2021090932769
33	42.89	EUR	08:00:58	Euronext Dublin	2021090933025
6	42.89	EUR	08:00:59	Euronext Dublin	2021090933281
48	42.91	EUR	08:01:03	Euronext Dublin	2021090934561
46	42.94	EUR	08:01:05	Euronext Dublin	2021090935329
7	42.94	EUR	08:01:06	Euronext Dublin	2021090935585
4	42.94	EUR	08:01:06	Euronext Dublin	2021090935841
32	42.94	EUR	08:01:08	Euronext Dublin	2021090936097
100	42.96	EUR	08:01:37	Euronext Dublin	2021090937377
84	42.91	EUR	08:01:41	Euronext Dublin	2021090939169
76	42.91	EUR	08:01:41	Euronext Dublin	2021090939425
112	42.91	EUR	08:01:41	Euronext Dublin	2021090939937
112	42.91	EUR	08:01:41	Euronext Dublin	2021090940193
35	42.96	EUR	08:01:52	Euronext Dublin	2021090941473
26	42.96	EUR	08:02:40	Euronext Dublin	2021090941729
9	42.91	EUR	08:02:41	Euronext Dublin	2021090942753
42	42.92	EUR	08:02:41	Euronext Dublin	2021090943009
51	42.92	EUR	08:02:41	Euronext Dublin	2021090943265
35	42.92	EUR	08:02:41	Euronext Dublin	2021090943521
16	42.92	EUR	08:02:41	Euronext Dublin	2021090943777
99	42.91	EUR	08:02:58	Euronext Dublin	2021090946593
135	42.91	EUR	08:03:04	Euronext Dublin	2021090947105
115	42.91	EUR	08:03:04	Euronext Dublin	2021090948129
115	42.91	EUR	08:03:04	Euronext Dublin	2021090948385
38	42.92	EUR	08:03:44	Euronext Dublin	2021090948897
89	42.88	EUR	08:04:09	Euronext Dublin	2021090950433
64	42.88	EUR	08:04:09	Euronext Dublin	2021090950689
73	42.92	EUR	08:05:34	Euronext Dublin	2021090956065
95	42.92	EUR	08:05:34	Euronext Dublin	2021090956577
95	42.92	EUR	08:05:34	Euronext Dublin	2021090956833
129	42.91	EUR	08:05:37	Euronext Dublin	2021090957345
101	42.9	EUR	08:05:37	Euronext Dublin	2021090957857
49	42.9	EUR	08:05:37	Euronext Dublin	2021090958113
52	42.9	EUR	08:05:37	Euronext Dublin	2021090958369
12	42.9	EUR	08:05:37	Euronext Dublin	2021090958625
83	42.87	EUR	08:05:48	Euronext Dublin	2021090959393
10	42.89	EUR	08:06:26	Euronext Dublin	2021090961185
128	42.9	EUR	08:07:40	Euronext Dublin	2021090963489
66	42.87	EUR	08:07:40	Euronext Dublin	2021090965793
66	42.88	EUR	08:07:40	Euronext Dublin	2021090966049
21	42.89	EUR	08:07:40	Euronext Dublin	2021090966305
45	42.89	EUR	08:07:40	Euronext Dublin	2021090966561
45	42.86	EUR	08:07:40	Euronext Dublin	2021090966817
100	42.93	EUR	08:08:21	Euronext Dublin	2021090969889
150	42.93	EUR	08:08:24	Euronext Dublin	2021090970145
150	42.93	EUR	08:08:25	Euronext Dublin	2021090970401
400	42.93	EUR	08:08:25	Euronext Dublin	2021090970657
218	42.92	EUR	08:08:49	Euronext Dublin	2021090972705
150	42.92	EUR	08:08:49	Euronext Dublin	2021090973985
63	42.92	EUR	08:08:49	Euronext Dublin	2021090974241
76	42.92	EUR	08:08:49	Euronext Dublin	2021090974497
289	42.92	EUR	08:08:49	Euronext Dublin	2021090974753
150	42.92	EUR	08:09:00	Euronext Dublin	2021090975009
100	42.92	EUR	08:09:03	Euronext Dublin	2021090975265
100	42.92	EUR	08:09:05	Euronext Dublin	2021090975521
55	42.9	EUR	08:09:06	Euronext Dublin	2021090976289
217	42.89	EUR	08:09:17	Euronext Dublin	2021090977569
311	42.88	EUR	08:09:45	Euronext Dublin	2021090978593
100	42.87	EUR	08:09:45	Euronext Dublin	2021090980641
68	42.88	EUR	08:09:46	Euronext Dublin	2021090980897
50	42.88	EUR	08:09:46	Euronext Dublin	2021090981153
7	42.88	EUR	08:09:46	Euronext Dublin	2021090981409
127	42.88	EUR	08:09:46	Euronext Dublin	2021090981665
98	42.88	EUR	08:09:46	Euronext Dublin	2021090981921
127	42.88	EUR	08:09:46	Euronext Dublin	2021090982177
1	42.88	EUR	08:09:46	Euronext Dublin	2021090982433
166	42.88	EUR	08:09:47	Euronext Dublin	2021090982689
127	42.88	EUR	08:09:47	Euronext Dublin	2021090982945
127	42.88	EUR	08:09:47	Euronext Dublin	2021090983201
2	42.88	EUR	08:09:47	Euronext Dublin	2021090983457
125	42.88	EUR	08:09:48	Euronext Dublin	2021090983713
2	42.88	EUR	08:09:48	Euronext Dublin	2021090983969
125	42.88	EUR	08:09:48	Euronext Dublin	2021090984225
68	42.88	EUR	08:09:48	Euronext Dublin	2021090984481
1	42.88	EUR	08:09:48	Euronext Dublin	2021090984737
1	42.88	EUR	08:09:48	Euronext Dublin	2021090984993
111	42.88	EUR	08:09:49	Euronext Dublin	2021090985249
312	42.88	EUR	08:09:49	Euronext Dublin	2021090985505
8	42.88	EUR	08:09:50	Euronext Dublin	2021090985761
34	42.88	EUR	08:09:50	Euronext Dublin	2021090986017
36	42.88	EUR	08:09:55	Euronext Dublin	2021090986273
100	42.88	EUR	08:10:01	Euronext Dublin	2021090986785
32	42.88	EUR	08:10:01	Euronext Dublin	2021090987041
36	42.88	EUR	08:10:02	Euronext Dublin	2021090987297
36	42.88	EUR	08:10:08	Euronext Dublin	2021090987553
40	42.88	EUR	08:10:10	Euronext Dublin	2021090987809
200	42.92	EUR	08:10:28	Euronext Dublin	2021090990881
200	42.98	EUR	08:11:01	Euronext Dublin	2021090993697
50	42.98	EUR	08:11:01	Euronext Dublin	2021090993953
31	42.98	EUR	08:11:01	Euronext Dublin	2021090994209
64	42.98	EUR	08:11:04	Euronext Dublin	2021090994465
36	42.98	EUR	08:11:05	Euronext Dublin	2021090994721
291	43.03	EUR	08:11:18	Euronext Dublin	2021090997537
230	43.03	EUR	08:11:19	Euronext Dublin	2021090998817
110	43.03	EUR	08:11:19	Euronext Dublin	2021090999073
72	43.01	EUR	08:11:39	Euronext Dublin	20210909102145
299	43.01	EUR	08:11:40	Euronext Dublin	20210909102401
190	43.01	EUR	08:11:40	Euronext Dublin	20210909102657
54	43.01	EUR	08:11:40	Euronext Dublin	20210909102913
153	43.01	EUR	08:11:40	Euronext Dublin	20210909103937
156	43.01	EUR	08:11:40	Euronext Dublin	20210909104193
64	43.01	EUR	08:11:46	Euronext Dublin	20210909105217
174	43.07	EUR	08:12:39	Euronext Dublin	20210909109569
226	43.07	EUR	08:12:40	Euronext Dublin	20210909109825
305	43.07	EUR	08:12:40	Euronext Dublin	20210909111617
305	43.07	EUR	08:12:40	Euronext Dublin	20210909111873
255	43.06	EUR	08:13:18	Euronext Dublin	20210909113153
97	43.06	EUR	08:13:18	Euronext Dublin	20210909116481
184	43.06	EUR	08:13:18	Euronext Dublin	20210909116737
100	43.06	EUR	08:14:00	Euronext Dublin	20210909117505
100	43.06	EUR	08:14:03	Euronext Dublin	20210909117761
100	43.06	EUR	08:14:04	Euronext Dublin	20210909118017
68	43.06	EUR	08:14:05	Euronext Dublin	20210909118273
100	43.06	EUR	08:14:06	Euronext Dublin	20210909118785
177	43.13	EUR	08:14:16	Euronext Dublin	20210909124161
254	43.16	EUR	08:15:15	Euronext Dublin	20210909128513
396	43.21	EUR	08:15:51	Euronext Dublin	20210909133633
119	43.24	EUR	08:16:02	Euronext Dublin	20210909135425
465	43.23	EUR	08:16:06	Euronext Dublin	20210909136449
150	43.23	EUR	08:16:06	Euronext Dublin	20210909137729
425	43.22	EUR	08:16:11	Euronext Dublin	20210909139009
89	43.23	EUR	08:16:23	Euronext Dublin	20210909142337
388	43.23	EUR	08:16:23	Euronext Dublin	20210909142593
192	43.23	EUR	08:16:23	Euronext Dublin	20210909144129
103	43.21	EUR	08:16:30	Euronext Dublin	20210909146433
104	43.19	EUR	08:16:39	Euronext Dublin	20210909148993
51	43.19	EUR	08:16:41	Euronext Dublin	20210909149505
156	43.17	EUR	08:17:07	Euronext Dublin	20210909151809
26	43.17	EUR	08:17:07	Euronext Dublin	20210909152065
108	43.17	EUR	08:17:08	Euronext Dublin	20210909152321
15	43.17	EUR	08:17:08	Euronext Dublin	20210909152577
31	43.17	EUR	08:17:08	Euronext Dublin	20210909152833
154	43.15	EUR	08:17:31	Euronext Dublin	20210909155393
156	43.15	EUR	08:17:31	Euronext Dublin	20210909155649
43	43.14	EUR	08:17:35	Euronext Dublin	20210909156417
8	43.14	EUR	08:17:35	Euronext Dublin	20210909156673
149	43.11	EUR	08:18:09	Euronext Dublin	20210909157953
19	43.11	EUR	08:18:09	Euronext Dublin	20210909158209
271	43.13	EUR	08:18:10	Euronext Dublin	20210909159233
162	43.16	EUR	08:19:05	Euronext Dublin	20210909167425
193	43.16	EUR	08:19:05	Euronext Dublin	20210909167681
150	43.16	EUR	08:19:05	Euronext Dublin	20210909167937
150	43.16	EUR	08:19:05	Euronext Dublin	20210909168193
30	43.16	EUR	08:19:05	Euronext Dublin	20210909168449
103	43.16	EUR	08:19:11	Euronext Dublin	20210909170753
62	43.15	EUR	08:19:23	Euronext Dublin	20210909171265
81	43.15	EUR	08:19:23	Euronext Dublin	20210909171521
72	43.15	EUR	08:20:00	Euronext Dublin	20210909172289
104	43.15	EUR	08:20:00	Euronext Dublin	20210909172545
150	43.15	EUR	08:20:00	Euronext Dublin	20210909172801
60	43.15	EUR	08:20:00	Euronext Dublin	20210909173057
86	43.14	EUR	08:20:04	Euronext Dublin	20210909174593
116	43.21	EUR	08:20:44	Euronext Dublin	20210909180481
106	43.21	EUR	08:20:44	Euronext Dublin	20210909180737
106	43.21	EUR	08:20:44	Euronext Dublin	20210909180993
226	43.22	EUR	08:20:50	Euronext Dublin	20210909183041
43	43.22	EUR	08:20:50	Euronext Dublin	20210909183297
168	43.21	EUR	08:20:57	Euronext Dublin	20210909184321
175	43.21	EUR	08:20:57	Euronext Dublin	20210909184577
299	43.2	EUR	08:21:18	Euronext Dublin	20210909186113
151	43.2	EUR	08:21:18	Euronext Dublin	20210909186369
150	43.2	EUR	08:21:18	Euronext Dublin	20210909186625
150	43.2	EUR	08:21:18	Euronext Dublin	20210909186881
232	43.2	EUR	08:21:32	Euronext Dublin	20210909189953
126	43.2	EUR	08:21:33	Euronext Dublin	20210909190209
3	43.21	EUR	08:21:57	Euronext Dublin	20210909192513
22	43.21	EUR	08:22:01	Euronext Dublin	20210909193281
179	43.21	EUR	08:22:02	Euronext Dublin	20210909193537
140	43.2	EUR	08:22:03	Euronext Dublin	20210909194561
140	43.2	EUR	08:22:03	Euronext Dublin	20210909194817
195	43.19	EUR	08:22:04	Euronext Dublin	20210909195073
16	43.19	EUR	08:22:06	Euronext Dublin	20210909196353
81	43.19	EUR	08:22:06	Euronext Dublin	20210909196609
67	43.17	EUR	08:22:11	Euronext Dublin	20210909198145
66	43.16	EUR	08:22:12	Euronext Dublin	20210909198657
133	43.17	EUR	08:22:21	Euronext Dublin	20210909200705
133	43.17	EUR	08:22:25	Euronext Dublin	20210909201473
67	43.15	EUR	08:22:27	Euronext Dublin	20210909203265
45	43.13	EUR	08:22:33	Euronext Dublin	20210909204033
243	43.12	EUR	08:22:55	Euronext Dublin	20210909206337
151	43.12	EUR	08:23:15	Euronext Dublin	20210909209665
32	43.18	EUR	08:23:46	Euronext Dublin	20210909216577
220	43.18	EUR	08:23:48	Euronext Dublin	20210909217089
12	43.18	EUR	08:23:48	Euronext Dublin	20210909217345
150	43.18	EUR	08:23:48	Euronext Dublin	20210909217601
82	43.18	EUR	08:23:48	Euronext Dublin	20210909217857
413	43.2	EUR	08:24:00	Euronext Dublin	20210909220673
150	43.19	EUR	08:24:00	Euronext Dublin	20210909222209
150	43.19	EUR	08:24:00	Euronext Dublin	20210909222465
105	43.19	EUR	08:24:00	Euronext Dublin	20210909222721
150	43.2	EUR	08:24:00	Euronext Dublin	20210909222977
150	43.2	EUR	08:24:00	Euronext Dublin	20210909223233
9	43.2	EUR	08:24:00	Euronext Dublin	20210909223489
67	43.18	EUR	08:24:04	Euronext Dublin	20210909224769
90	43.16	EUR	08:24:11	Euronext Dublin	20210909226049
150	43.17	EUR	08:24:46	Euronext Dublin	20210909228865
7	43.21	EUR	08:24:56	Euronext Dublin	20210909233217
88	43.21	EUR	08:24:56	Euronext Dublin	20210909233473
597	43.21	EUR	08:25:00	Euronext Dublin	20210909236289
150	43.18	EUR	08:25:00	Euronext Dublin	20210909244737
150	43.18	EUR	08:25:00	Euronext Dublin	20210909244993
150	43.18	EUR	08:25:00	Euronext Dublin	20210909245249
150	43.18	EUR	08:25:00	Euronext Dublin	20210909245505
131	43.18	EUR	08:25:00	Euronext Dublin	20210909245761
54	43.15	EUR	08:25:07	Euronext Dublin	20210909249089
150	43.15	EUR	08:25:07	Euronext Dublin	20210909249345
1	43.15	EUR	08:25:07	Euronext Dublin	20210909249601
46	43.13	EUR	08:28:22	Euronext Dublin	20210909264193
173	43.12	EUR	08:28:41	Euronext Dublin	20210909265985
195	43.12	EUR	08:29:01	Euronext Dublin	20210909266753
54	43.1	EUR	08:29:04	Euronext Dublin	20210909268801
107	43.08	EUR	08:29:15	Euronext Dublin	20210909269313
272	43.14	EUR	08:30:10	Euronext Dublin	20210909274689
270	43.14	EUR	08:30:20	Euronext Dublin	20210909276481
176	43.14	EUR	08:30:20	Euronext Dublin	20210909276737
141	43.12	EUR	08:30:37	Euronext Dublin	20210909277505
100	43.12	EUR	08:30:37	Euronext Dublin	20210909277761
192	43.1	EUR	08:30:54	Euronext Dublin	20210909279809
51	43.09	EUR	08:30:55	Euronext Dublin	20210909283393
230	43.09	EUR	08:31:15	Euronext Dublin	20210909286721
183	43.11	EUR	08:31:55	Euronext Dublin	20210909290049
81	43.11	EUR	08:31:58	Euronext Dublin	20210909290305
225	43.11	EUR	08:32:02	Euronext Dublin	20210909291073
135	43.1	EUR	08:32:02	Euronext Dublin	20210909295169
61	43.16	EUR	08:33:30	Euronext Dublin	20210909299265
410	43.16	EUR	08:33:30	Euronext Dublin	20210909299521
362	43.15	EUR	08:34:02	Euronext Dublin	20210909301057
150	43.15	EUR	08:34:02	Euronext Dublin	20210909303361
150	43.15	EUR	08:34:02	Euronext Dublin	20210909303617
92	43.15	EUR	08:34:02	Euronext Dublin	20210909303873
305	43.15	EUR	08:34:02	Euronext Dublin	20210909304641
51	43.14	EUR	08:34:07	Euronext Dublin	20210909306177
226	43.17	EUR	08:34:50	Euronext Dublin	20210909308737
47	43.17	EUR	08:34:50	Euronext Dublin	20210909308993
150	43.17	EUR	08:34:50	Euronext Dublin	20210909309249
283	43.18	EUR	08:35:30	Euronext Dublin	20210909311809
150	43.18	EUR	08:35:30	Euronext Dublin	20210909312065
150	43.18	EUR	08:35:30	Euronext Dublin	20210909312321
45	43.18	EUR	08:35:30	Euronext Dublin	20210909312577
175	43.18	EUR	08:35:53	Euronext Dublin	20210909312833
150	43.18	EUR	08:35:53	Euronext Dublin	20210909313345
86	43.18	EUR	08:35:53	Euronext Dublin	20210909313601
117	43.18	EUR	08:36:10	Euronext Dublin	20210909315137
28	43.17	EUR	08:36:14	Euronext Dublin	20210909316417
78	43.17	EUR	08:36:14	Euronext Dublin	20210909316673
32	43.17	EUR	08:36:15	Euronext Dublin	20210909317185
38	43.17	EUR	08:36:15	Euronext Dublin	20210909317441
58	43.16	EUR	08:36:19	Euronext Dublin	20210909318721
146	43.15	EUR	08:36:44	Euronext Dublin	20210909319745
150	43.15	EUR	08:36:44	Euronext Dublin	20210909320001
70	43.15	EUR	08:36:44	Euronext Dublin	20210909320257
59	43.14	EUR	08:36:46	Euronext Dublin	20210909321281
226	43.12	EUR	08:37:08	Euronext Dublin	20210909322561
14	43.12	EUR	08:37:08	Euronext Dublin	20210909322817
66	43.12	EUR	08:37:08	Euronext Dublin	20210909323073
13	43.11	EUR	08:37:17	Euronext Dublin	20210909324353
207	43.1	EUR	08:37:29	Euronext Dublin	20210909324865
194	43.11	EUR	08:37:51	Euronext Dublin	20210909327681
141	43.11	EUR	08:37:51	Euronext Dublin	20210909328961
185	43.1	EUR	08:38:21	Euronext Dublin	20210909333313
107	43.1	EUR	08:38:21	Euronext Dublin	20210909333825
49	43.09	EUR	08:38:27	Euronext Dublin	20210909336897
49	43.1	EUR	08:38:32	Euronext Dublin	20210909338689
48	43.09	EUR	08:38:37	Euronext Dublin	20210909340225
108	43.07	EUR	08:38:49	Euronext Dublin	20210909341505
107	43.07	EUR	08:39:01	Euronext Dublin	20210909344065
185	43.07	EUR	08:39:27	Euronext Dublin	20210909347137
107	43.07	EUR	08:39:27	Euronext Dublin	20210909347649
108	43.05	EUR	08:39:50	Euronext Dublin	20210909348929
117	43.05	EUR	08:39:51	Euronext Dublin	20210909349697
174	43.04	EUR	08:40:12	Euronext Dublin	20210909354305
90	43.02	EUR	08:40:30	Euronext Dublin	20210909355841
49	43.02	EUR	08:40:31	Euronext Dublin	20210909356865
50	43.01	EUR	08:40:47	Euronext Dublin	20210909357377
47	43.01	EUR	08:40:47	Euronext Dublin	20210909357633
140	43.01	EUR	08:41:08	Euronext Dublin	20210909359681
216	43.01	EUR	08:42:08	Euronext Dublin	20210909362753
30	43.01	EUR	08:42:08	Euronext Dublin	20210909363009
57	43.01	EUR	08:42:08	Euronext Dublin	20210909363265
135	43.01	EUR	08:42:08	Euronext Dublin	20210909364545
215	43	EUR	08:42:52	Euronext Dublin	20210909366849
106	43.01	EUR	08:43:08	Euronext Dublin	20210909369409
83	43.01	EUR	08:43:08	Euronext Dublin	20210909370177
342	43	EUR	08:44:16	Euronext Dublin	20210909372225
132	43	EUR	08:44:16	Euronext Dublin	20210909372481
97	42.99	EUR	08:44:31	Euronext Dublin	20210909373505
49	42.97	EUR	08:44:35	Euronext Dublin	20210909377345
180	43	EUR	08:45:11	Euronext Dublin	20210909381697
65	43	EUR	08:45:11	Euronext Dublin	20210909382209
50	42.99	EUR	08:45:20	Euronext Dublin	20210909383233
76	43.01	EUR	08:46:08	Euronext Dublin	20210909386049
375	43.02	EUR	08:47:02	Euronext Dublin	20210909389889
150	43.02	EUR	08:47:02	Euronext Dublin	20210909391681
95	43.02	EUR	08:47:02	Euronext Dublin	20210909391937
50	43.02	EUR	08:47:04	Euronext Dublin	20210909392961
139	43.04	EUR	08:47:37	Euronext Dublin	20210909394753
45	43.04	EUR	08:47:37	Euronext Dublin	20210909395009
125	43.04	EUR	08:48:08	Euronext Dublin	20210909398337
117	43.04	EUR	08:48:15	Euronext Dublin	20210909398593
142	43.07	EUR	08:48:29	Euronext Dublin	20210909400385
50	43.07	EUR	08:48:29	Euronext Dublin	20210909400897
49	43.05	EUR	08:48:36	Euronext Dublin	20210909401665
133	43.04	EUR	08:49:06	Euronext Dublin	20210909402689
81	43.03	EUR	08:49:06	Euronext Dublin	20210909403201
99	43.03	EUR	08:49:22	Euronext Dublin	20210909405249
99	43.02	EUR	08:49:43	Euronext Dublin	20210909406529
64	43.02	EUR	08:49:43	Euronext Dublin	20210909406785
11	43.02	EUR	08:50:08	Euronext Dublin	20210909408577
68	43.02	EUR	08:50:08	Euronext Dublin	20210909408833
61	43.02	EUR	08:50:08	Euronext Dublin	20210909409089
94	43.02	EUR	08:50:17	Euronext Dublin	20210909410881
98	43	EUR	08:50:38	Euronext Dublin	20210909413697
60	42.99	EUR	08:50:38	Euronext Dublin	20210909414209
150	43.04	EUR	08:51:29	Euronext Dublin	20210909417025
76	43.04	EUR	08:51:29	Euronext Dublin	20210909417281
150	43.04	EUR	08:51:29	Euronext Dublin	20210909418305
7	43.04	EUR	08:51:29	Euronext Dublin	20210909418561
187	43.06	EUR	08:52:03	Euronext Dublin	20210909421889
69	43.06	EUR	08:52:04	Euronext Dublin	20210909422913
38	43.15	EUR	08:53:04	Euronext Dublin	20210909432641
398	43.15	EUR	08:53:04	Euronext Dublin	20210909432897
5	43.11	EUR	09:00:58	Euronext Dublin	20210909476417
41	43.11	EUR	09:00:58	Euronext Dublin	20210909476673
150	43.11	EUR	09:00:58	Euronext Dublin	20210909476929
358	43.12	EUR	09:01:54	Euronext Dublin	20210909480257
34	43.12	EUR	09:01:54	Euronext Dublin	20210909480513
143	43.12	EUR	09:01:57	Euronext Dublin	20210909480769
7	43.12	EUR	09:01:57	Euronext Dublin	20210909481025
55	43.12	EUR	09:01:57	Euronext Dublin	20210909481281
1	43.12	EUR	09:01:58	Euronext Dublin	20210909481537
25	43.12	EUR	09:01:58	Euronext Dublin	20210909481793
62	43.12	EUR	09:02:02	Euronext Dublin	20210909482049
20	43.12	EUR	09:02:03	Euronext Dublin	20210909482305
54	43.12	EUR	09:02:03	Euronext Dublin	20210909482561
21	43.12	EUR	09:02:03	Euronext Dublin	20210909482817
150	43.12	EUR	09:02:05	Euronext Dublin	20210909483329
1	43.12	EUR	09:02:05	Euronext Dublin	20210909483585
100	43.13	EUR	09:02:11	Euronext Dublin	20210909484097
90	43.13	EUR	09:02:12	Euronext Dublin	20210909484353
10	43.13	EUR	09:02:12	Euronext Dublin	20210909484609
47	43.13	EUR	09:02:13	Euronext Dublin	20210909484865
100	43.13	EUR	09:02:14	Euronext Dublin	20210909485377
100	43.13	EUR	09:02:16	Euronext Dublin	20210909485633
49	43.1	EUR	09:03:05	Euronext Dublin	20210909487937
70	43.1	EUR	09:03:07	Euronext Dublin	20210909488193
150	43.1	EUR	09:03:07	Euronext Dublin	20210909489473
73	43.1	EUR	09:03:07	Euronext Dublin	20210909489729
77	43.1	EUR	09:03:07	Euronext Dublin	20210909489985
150	43.1	EUR	09:03:07	Euronext Dublin	20210909490241
83	43.1	EUR	09:03:07	Euronext Dublin	20210909490497
288	43.13	EUR	09:05:20	Euronext Dublin	20210909497665
81	43.13	EUR	09:05:20	Euronext Dublin	20210909498433
56	43.11	EUR	09:06:09	Euronext Dublin	20210909499969
323	43.11	EUR	09:06:09	Euronext Dublin	20210909500225
150	43.11	EUR	09:06:09	Euronext Dublin	20210909501505
114	43.11	EUR	09:06:09	Euronext Dublin	20210909501761
1	43.11	EUR	09:06:11	Euronext Dublin	20210909502017
1	43.11	EUR	09:06:11	Euronext Dublin	20210909502273
68	43.1	EUR	09:06:29	Euronext Dublin	20210909503809
1	43.11	EUR	09:06:31	Euronext Dublin	20210909504577
24	43.11	EUR	09:06:31	Euronext Dublin	20210909504833
371	43.11	EUR	09:06:50	Euronext Dublin	20210909506113
95	43.11	EUR	09:06:50	Euronext Dublin	20210909506369
178	43.1	EUR	09:07:31	Euronext Dublin	20210909509185
96	43.1	EUR	09:07:33	Euronext Dublin	20210909509697
176	43.1	EUR	09:07:43	Euronext Dublin	20210909510209
95	43.1	EUR	09:07:58	Euronext Dublin	20210909513025
111	43.1	EUR	09:08:04	Euronext Dublin	20210909513537
109	43.1	EUR	09:08:14	Euronext Dublin	20210909514561
140	43.13	EUR	09:09:07	Euronext Dublin	20210909518913
199	43.13	EUR	09:09:08	Euronext Dublin	20210909519169
270	43.13	EUR	09:09:08	Euronext Dublin	20210909519425
150	43.13	EUR	09:09:08	Euronext Dublin	20210909519937
150	43.13	EUR	09:09:08	Euronext Dublin	20210909520193
109	43.13	EUR	09:09:08	Euronext Dublin	20210909520449
116	43.13	EUR	09:09:09	Euronext Dublin	20210909520705
46	43.08	EUR	09:10:32	Euronext Dublin	20210909526081
150	43.08	EUR	09:10:33	Euronext Dublin	20210909526337
130	43.08	EUR	09:10:33	Euronext Dublin	20210909526593
4	43.08	EUR	09:10:41	Euronext Dublin	20210909527105
100	43.08	EUR	09:10:52	Euronext Dublin	20210909527617
100	43.08	EUR	09:10:53	Euronext Dublin	20210909527873
100	43.08	EUR	09:10:54	Euronext Dublin	20210909528129
100	43.08	EUR	09:10:55	Euronext Dublin	20210909528385
44	43.08	EUR	09:11:00	Euronext Dublin	20210909529153
56	43.08	EUR	09:11:00	Euronext Dublin	20210909529409
48	43.08	EUR	09:11:26	Euronext Dublin	20210909531713
60	43.07	EUR	09:11:58	Euronext Dublin	20210909533761
150	43.1	EUR	09:13:16	Euronext Dublin	20210909535809
143	43.1	EUR	09:13:16	Euronext Dublin	20210909536065
49	43.11	EUR	09:13:32	Euronext Dublin	20210909537345
164	43.13	EUR	09:14:51	Euronext Dublin	20210909541185
20	43.13	EUR	09:14:51	Euronext Dublin	20210909541441
123	43.13	EUR	09:14:51	Euronext Dublin	20210909541697
92	43.13	EUR	09:14:51	Euronext Dublin	20210909541953
200	43.13	EUR	09:14:51	Euronext Dublin	20210909542209
68	43.13	EUR	09:14:51	Euronext Dublin	20210909542465
51	43.13	EUR	09:14:51	Euronext Dublin	20210909542721
82	43.13	EUR	09:15:18	Euronext Dublin	20210909542977
101	43.12	EUR	09:15:32	Euronext Dublin	20210909544001
78	43.12	EUR	09:15:32	Euronext Dublin	20210909545025
153	43.13	EUR	09:16:25	Euronext Dublin	20210909547073
29	43.13	EUR	09:16:25	Euronext Dublin	20210909547329
47	43.13	EUR	09:22:25	Euronext Dublin	20210909564481
193	43.13	EUR	09:22:25	Euronext Dublin	20210909564737
91	43.12	EUR	09:22:29	Euronext Dublin	20210909565249
35	43.11	EUR	09:22:31	Euronext Dublin	20210909566017
37	43.11	EUR	09:22:31	Euronext Dublin	20210909566273
51	43.12	EUR	09:22:35	Euronext Dublin	20210909568321
104	43.12	EUR	09:22:44	Euronext Dublin	20210909569601
27	43.12	EUR	09:23:59	Euronext Dublin	20210909571393
199	43.12	EUR	09:24:02	Euronext Dublin	20210909571649
7	43.13	EUR	09:24:21	Euronext Dublin	20210909572161
168	43.13	EUR	09:25:46	Euronext Dublin	20210909575489
277	43.13	EUR	09:25:46	Euronext Dublin	20210909575745
150	43.12	EUR	09:25:46	Euronext Dublin	20210909577537
150	43.12	EUR	09:25:46	Euronext Dublin	20210909577793
133	43.12	EUR	09:25:46	Euronext Dublin	20210909578049
233	43.13	EUR	09:25:46	Euronext Dublin	20210909578817
48	43.12	EUR	09:25:55	Euronext Dublin	20210909580097
31	43.13	EUR	09:27:23	Euronext Dublin	20210909582401
272	43.13	EUR	09:27:23	Euronext Dublin	20210909582657
150	43.13	EUR	09:27:23	Euronext Dublin	20210909582913
150	43.13	EUR	09:27:23	Euronext Dublin	20210909583169
61	43.13	EUR	09:27:23	Euronext Dublin	20210909583425
65	43.13	EUR	09:27:23	Euronext Dublin	20210909583681
283	43.12	EUR	09:28:26	Euronext Dublin	20210909590081
150	43.12	EUR	09:28:26	Euronext Dublin	20210909591105
41	43.12	EUR	09:28:26	Euronext Dublin	20210909591361
159	43.1	EUR	09:28:53	Euronext Dublin	20210909594433
345	43.09	EUR	09:29:34	Euronext Dublin	20210909598017
71	43.09	EUR	09:29:34	Euronext Dublin	20210909598273
233	43.07	EUR	09:30:24	Euronext Dublin	20210909604929
150	43.07	EUR	09:30:24	Euronext Dublin	20210909605441
8	43.07	EUR	09:30:24	Euronext Dublin	20210909605697
49	43.04	EUR	09:30:31	Euronext Dublin	20210909606465
13	43.04	EUR	09:30:47	Euronext Dublin	20210909609025
68	43.03	EUR	09:31:15	Euronext Dublin	20210909609537
68	43.03	EUR	09:31:17	Euronext Dublin	20210909610049
159	43.03	EUR	09:31:17	Euronext Dublin	20210909610305
25	43.03	EUR	09:31:17	Euronext Dublin	20210909610561
62	43.03	EUR	09:31:17	Euronext Dublin	20210909610817
35	43.05	EUR	09:33:14	Euronext Dublin	20210909614913
25	43.07	EUR	09:33:16	Euronext Dublin	20210909617217
208	43.07	EUR	09:33:37	Euronext Dublin	20210909619009
17	43.07	EUR	09:33:37	Euronext Dublin	20210909619265
290	43.08	EUR	09:33:46	Euronext Dublin	20210909620545
151	43.08	EUR	09:33:46	Euronext Dublin	20210909620801
184	43.07	EUR	09:33:50	Euronext Dublin	20210909621057
182	43.07	EUR	09:34:28	Euronext Dublin	20210909622849
49	43.07	EUR	09:34:28	Euronext Dublin	20210909623105
99	43.07	EUR	09:34:58	Euronext Dublin	20210909625665
60	43.07	EUR	09:34:58	Euronext Dublin	20210909627969
68	43.08	EUR	09:36:01	Euronext Dublin	20210909628993
112	43.08	EUR	09:36:01	Euronext Dublin	20210909629249
240	43.07	EUR	09:37:03	Euronext Dublin	20210909632577
150	43.07	EUR	09:37:03	Euronext Dublin	20210909633601
121	43.07	EUR	09:37:03	Euronext Dublin	20210909633857
29	43.07	EUR	09:37:03	Euronext Dublin	20210909634113
58	43.07	EUR	09:37:03	Euronext Dublin	20210909634369
327	43.05	EUR	09:38:39	Euronext Dublin	20210909637697
56	43.07	EUR	09:39:37	Euronext Dublin	20210909641793
391	43.07	EUR	09:39:44	Euronext Dublin	20210909643329
150	43.07	EUR	09:39:44	Euronext Dublin	20210909644609
60	43.07	EUR	09:39:44	Euronext Dublin	20210909644865
50	43.06	EUR	09:39:52	Euronext Dublin	20210909646401
79	43.08	EUR	09:40:24	Euronext Dublin	20210909649473
134	43.07	EUR	09:40:46	Euronext Dublin	20210909651265
55	43.07	EUR	09:40:46	Euronext Dublin	20210909652033
93	43.06	EUR	09:40:52	Euronext Dublin	20210909652289
120	43.07	EUR	09:42:23	Euronext Dublin	20210909655105
198	43.07	EUR	09:42:23	Euronext Dublin	20210909655361
272	43.07	EUR	09:42:25	Euronext Dublin	20210909655617
112	43.06	EUR	09:43:14	Euronext Dublin	20210909657921
243	43.06	EUR	09:43:14	Euronext Dublin	20210909658177
4	43.05	EUR	09:44:01	Euronext Dublin	20210909661249
60	43.05	EUR	09:44:04	Euronext Dublin	20210909661761
141	43.05	EUR	09:44:04	Euronext Dublin	20210909662017
151	43.05	EUR	09:44:04	Euronext Dublin	20210909662273
177	43.04	EUR	09:44:43	Euronext Dublin	20210909663041
58	43.04	EUR	09:44:43	Euronext Dublin	20210909663809
41	43.04	EUR	09:44:43	Euronext Dublin	20210909664065
100	43.03	EUR	09:45:00	Euronext Dublin	20210909666113
309	43.02	EUR	09:45:53	Euronext Dublin	20210909668929
150	43.02	EUR	09:45:53	Euronext Dublin	20210909670465
36	43.02	EUR	09:45:53	Euronext Dublin	20210909670721
183	43.03	EUR	09:46:16	Euronext Dublin	20210909672769
162	43.04	EUR	09:46:50	Euronext Dublin	20210909678145
68	43.03	EUR	09:47:00	Euronext Dublin	20210909678657
32	43.02	EUR	09:47:07	Euronext Dublin	20210909679169
30	43.02	EUR	09:47:07	Euronext Dublin	20210909679425
81	43.02	EUR	09:47:07	Euronext Dublin	20210909679681
131	43.02	EUR	09:47:19	Euronext Dublin	20210909680193
14	43.02	EUR	09:47:19	Euronext Dublin	20210909680449
117	43.02	EUR	09:47:19	Euronext Dublin	20210909680705
66	43.01	EUR	09:47:37	Euronext Dublin	20210909681473
30	43.01	EUR	09:47:37	Euronext Dublin	20210909681729
70	43.01	EUR	09:47:37	Euronext Dublin	20210909681985
68	42.99	EUR	09:48:51	Euronext Dublin	20210909683777
150	42.99	EUR	09:48:51	Euronext Dublin	20210909684033
103	42.99	EUR	09:48:51	Euronext Dublin	20210909684289
221	42.98	EUR	09:50:44	Euronext Dublin	20210909685057
59	42.98	EUR	09:50:44	Euronext Dublin	20210909685313
100	42.98	EUR	09:50:44	Euronext Dublin	20210909687361
82	42.98	EUR	09:50:44	Euronext Dublin	20210909687617
63	42.98	EUR	09:50:44	Euronext Dublin	20210909687873
1	42.99	EUR	09:50:50	Euronext Dublin	20210909689665
115	42.99	EUR	09:50:50	Euronext Dublin	20210909689921
271	42.99	EUR	09:51:56	Euronext Dublin	20210909690177
150	42.99	EUR	09:51:56	Euronext Dublin	20210909691969
150	42.99	EUR	09:51:56	Euronext Dublin	20210909692225
3	42.99	EUR	09:51:56	Euronext Dublin	20210909692481
147	42.99	EUR	09:51:56	Euronext Dublin	20210909692737
83	42.99	EUR	09:51:56	Euronext Dublin	20210909692993
73	42.99	EUR	09:51:56	Euronext Dublin	20210909693249
356	42.98	EUR	09:53:04	Euronext Dublin	20210909693761
150	42.98	EUR	09:53:04	Euronext Dublin	20210909694785
150	42.98	EUR	09:53:04	Euronext Dublin	20210909695041
13	42.98	EUR	09:53:04	Euronext Dublin	20210909695297
82	42.98	EUR	09:53:04	Euronext Dublin	20210909695553
109	42.98	EUR	09:53:04	Euronext Dublin	20210909695809
367	42.98	EUR	09:55:30	Euronext Dublin	20210909704257
150	42.98	EUR	09:55:30	Euronext Dublin	20210909704513
150	42.98	EUR	09:55:30	Euronext Dublin	20210909704769
109	42.98	EUR	09:55:30	Euronext Dublin	20210909705025
52	42.97	EUR	09:57:47	Euronext Dublin	20210909715777
314	42.97	EUR	09:57:47	Euronext Dublin	20210909716033
76	42.96	EUR	09:57:47	Euronext Dublin	20210909716801
147	42.96	EUR	09:57:47	Euronext Dublin	20210909717057
44	42.96	EUR	09:57:47	Euronext Dublin	20210909717313
11	42.97	EUR	09:57:47	Euronext Dublin	20210909717569
46	42.96	EUR	09:58:02	Euronext Dublin	20210909718081
46	42.96	EUR	09:58:09	Euronext Dublin	20210909722689
156	42.96	EUR	09:59:06	Euronext Dublin	20210909724481
92	42.96	EUR	09:59:06	Euronext Dublin	20210909724737
46	42.96	EUR	09:59:11	Euronext Dublin	20210909727553
165	42.96	EUR	09:59:51	Euronext Dublin	20210909729089
87	42.95	EUR	10:00:10	Euronext Dublin	20210909729857
96	42.92	EUR	10:00:20	Euronext Dublin	20210909730625
99	42.91	EUR	10:01:27	Euronext Dublin	20210909732673
155	42.91	EUR	10:01:27	Euronext Dublin	20210909732929
150	42.91	EUR	10:01:27	Euronext Dublin	20210909733185
40	42.91	EUR	10:01:27	Euronext Dublin	20210909733441
143	42.91	EUR	10:01:56	Euronext Dublin	20210909734721
82	42.91	EUR	10:01:56	Euronext Dublin	20210909734977
150	42.92	EUR	10:02:41	Euronext Dublin	20210909739841
19	42.92	EUR	10:02:41	Euronext Dublin	20210909740097
124	42.92	EUR	10:02:41	Euronext Dublin	20210909741121
231	42.93	EUR	10:03:22	Euronext Dublin	20210909744193
63	42.93	EUR	10:03:22	Euronext Dublin	20210909744449
170	42.92	EUR	10:04:02	Euronext Dublin	20210909746241
82	42.92	EUR	10:04:02	Euronext Dublin	20210909746497
14	42.92	EUR	10:04:02	Euronext Dublin	20210909746753
38	42.91	EUR	10:04:15	Euronext Dublin	20210909748033
51	42.91	EUR	10:04:15	Euronext Dublin	20210909748289
317	42.91	EUR	10:05:45	Euronext Dublin	20210909756225
150	42.91	EUR	10:05:45	Euronext Dublin	20210909757505
82	42.91	EUR	10:05:45	Euronext Dublin	20210909757761
42	42.91	EUR	10:05:45	Euronext Dublin	20210909758017
128	42.91	EUR	10:06:08	Euronext Dublin	20210909759553
241	42.92	EUR	10:06:53	Euronext Dublin	20210909760833
128	42.92	EUR	10:06:53	Euronext Dublin	20210909761345
360	42.91	EUR	10:09:23	Euronext Dublin	20210909764929
97	42.92	EUR	10:10:12	Euronext Dublin	20210909765441
9	42.92	EUR	10:10:15	Euronext Dublin	20210909765697
1	42.92	EUR	10:10:15	Euronext Dublin	20210909765953
82	42.92	EUR	10:10:15	Euronext Dublin	20210909766209
25	42.92	EUR	10:10:15	Euronext Dublin	20210909766465
150	42.92	EUR	10:10:15	Euronext Dublin	20210909766721
150	42.92	EUR	10:10:15	Euronext Dublin	20210909766977
114	42.92	EUR	10:10:15	Euronext Dublin	20210909767233
150	42.92	EUR	10:10:24	Euronext Dublin	20210909767745
150	42.92	EUR	10:11:02	Euronext Dublin	20210909768769
303	42.91	EUR	10:11:38	Euronext Dublin	20210909769025
52	42.91	EUR	10:11:38	Euronext Dublin	20210909769281
133	42.91	EUR	10:11:38	Euronext Dublin	20210909770817
102	42.91	EUR	10:11:38	Euronext Dublin	20210909771073
58	42.89	EUR	10:11:44	Euronext Dublin	20210909772097
176	42.88	EUR	10:12:20	Euronext Dublin	20210909773121
47	42.88	EUR	10:12:20	Euronext Dublin	20210909773889
46	42.85	EUR	10:12:25	Euronext Dublin	20210909776193
98	42.84	EUR	10:12:57	Euronext Dublin	20210909780033
25	42.84	EUR	10:12:57	Euronext Dublin	20210909780289
53	42.84	EUR	10:12:57	Euronext Dublin	20210909780545
128	42.87	EUR	10:15:03	Euronext Dublin	20210909786177
239	42.87	EUR	10:15:03	Euronext Dublin	20210909786433
150	42.87	EUR	10:15:03	Euronext Dublin	20210909786689
150	42.87	EUR	10:15:03	Euronext Dublin	20210909786945
6	42.87	EUR	10:15:03	Euronext Dublin	20210909787201
283	42.89	EUR	10:16:03	Euronext Dublin	20210909791041
129	42.89	EUR	10:16:03	Euronext Dublin	20210909791297
67	42.93	EUR	10:18:26	Euronext Dublin	20210909794881
225	42.93	EUR	10:18:29	Euronext Dublin	20210909795649
150	42.93	EUR	10:18:29	Euronext Dublin	20210909795905
102	42.93	EUR	10:18:29	Euronext Dublin	20210909796161
65	42.93	EUR	10:18:29	Euronext Dublin	20210909796417
17	42.93	EUR	10:18:29	Euronext Dublin	20210909796673
140	42.93	EUR	10:18:50	Euronext Dublin	20210909797185
150	42.93	EUR	10:18:50	Euronext Dublin	20210909797953
38	42.93	EUR	10:18:50	Euronext Dublin	20210909798209
194	42.91	EUR	10:19:44	Euronext Dublin	20210909800257
103	42.91	EUR	10:19:44	Euronext Dublin	20210909800513
86	42.92	EUR	10:20:00	Euronext Dublin	20210909802817
272	42.92	EUR	10:20:58	Euronext Dublin	20210909806913
44	42.92	EUR	10:23:20	Euronext Dublin	20210909813825
150	42.92	EUR	10:23:20	Euronext Dublin	20210909814081
150	42.92	EUR	10:23:20	Euronext Dublin	20210909814337
204	42.92	EUR	10:23:20	Euronext Dublin	20210909814593
150	42.92	EUR	10:23:20	Euronext Dublin	20210909814849
150	42.92	EUR	10:23:20	Euronext Dublin	20210909815105
150	42.92	EUR	10:23:20	Euronext Dublin	20210909815361
3	42.92	EUR	10:23:20	Euronext Dublin	20210909815617
179	42.9	EUR	10:25:15	Euronext Dublin	20210909822785
193	42.9	EUR	10:25:15	Euronext Dublin	20210909823041
150	42.9	EUR	10:25:15	Euronext Dublin	20210909823297
150	42.9	EUR	10:25:15	Euronext Dublin	20210909823553
56	42.9	EUR	10:25:15	Euronext Dublin	20210909823809
91	42.89	EUR	10:25:30	Euronext Dublin	20210909825601
232	42.9	EUR	10:27:28	Euronext Dublin	20210909832001
199	42.94	EUR	10:28:01	Euronext Dublin	20210909834305
69	42.94	EUR	10:28:01	Euronext Dublin	20210909834561
234	42.93	EUR	10:28:19	Euronext Dublin	20210909839937
132	42.92	EUR	10:28:45	Euronext Dublin	20210909841217
250	42.93	EUR	10:29:57	Euronext Dublin	20210909843521
150	42.93	EUR	10:29:57	Euronext Dublin	20210909843777
12	42.93	EUR	10:29:57	Euronext Dublin	20210909844033
46	42.92	EUR	10:30:04	Euronext Dublin	20210909845569
49	42.93	EUR	10:30:17	Euronext Dublin	20210909847105
76	42.98	EUR	10:30:30	Euronext Dublin	20210909849153
170	42.97	EUR	10:31:12	Euronext Dublin	20210909852481
27	42.96	EUR	10:31:35	Euronext Dublin	20210909854017
66	42.96	EUR	10:31:35	Euronext Dublin	20210909854273
121	42.97	EUR	10:32:18	Euronext Dublin	20210909858113
89	42.97	EUR	10:32:18	Euronext Dublin	20210909858881
318	42.99	EUR	10:34:19	Euronext Dublin	20210909864257
199	42.99	EUR	10:34:19	Euronext Dublin	20210909864513
86	42.99	EUR	10:34:36	Euronext Dublin	20210909865025
2	42.98	EUR	10:35:14	Euronext Dublin	20210909866305
150	42.98	EUR	10:35:14	Euronext Dublin	20210909866561
18	42.98	EUR	10:35:14	Euronext Dublin	20210909866817
84	42.99	EUR	10:36:14	Euronext Dublin	20210909870401
195	42.99	EUR	10:36:14	Euronext Dublin	20210909870657
98	42.99	EUR	10:36:14	Euronext Dublin	20210909871425
336	42.98	EUR	10:37:31	Euronext Dublin	20210909873985
119	42.99	EUR	10:37:31	Euronext Dublin	20210909875265
270	42.99	EUR	10:38:17	Euronext Dublin	20210909876289
212	43	EUR	10:39:54	Euronext Dublin	20210909882433
283	43	EUR	10:39:54	Euronext Dublin	20210909882689
116	43	EUR	10:39:54	Euronext Dublin	20210909882945
125	43.02	EUR	10:40:37	Euronext Dublin	20210909889089
138	43.02	EUR	10:40:37	Euronext Dublin	20210909889345
48	43.02	EUR	10:40:46	Euronext Dublin	20210909890369
48	43.02	EUR	10:40:56	Euronext Dublin	20210909890881
174	43.04	EUR	10:41:45	Euronext Dublin	20210909893953
126	43.04	EUR	10:41:45	Euronext Dublin	20210909894465
13	43.01	EUR	10:42:18	Euronext Dublin	20210909900609
95	43.01	EUR	10:42:18	Euronext Dublin	20210909900865
83	43.01	EUR	10:42:18	Euronext Dublin	20210909901121
174	43	EUR	10:43:02	Euronext Dublin	20210909901889
96	43	EUR	10:43:02	Euronext Dublin	20210909902913
313	43	EUR	10:44:16	Euronext Dublin	20210909906497
100	43	EUR	10:44:16	Euronext Dublin	20210909908033
174	42.99	EUR	10:44:39	Euronext Dublin	20210909909569
169	42.96	EUR	10:45:21	Euronext Dublin	20210909913409
73	42.96	EUR	10:45:21	Euronext Dublin	20210909914177
150	42.99	EUR	10:46:35	Euronext Dublin	20210909917505
150	42.99	EUR	10:46:35	Euronext Dublin	20210909917761
128	42.99	EUR	10:46:35	Euronext Dublin	20210909918017
224	43.02	EUR	10:49:11	Euronext Dublin	20210909922113
348	43.03	EUR	10:49:29	Euronext Dublin	20210909924929
150	43.03	EUR	10:49:29	Euronext Dublin	20210909925185
150	43.03	EUR	10:49:29	Euronext Dublin	20210909925441
48	43.03	EUR	10:49:29	Euronext Dublin	20210909925697
192	43.03	EUR	10:49:29	Euronext Dublin	20210909925953
45	43.03	EUR	10:49:29	Euronext Dublin	20210909926209
54	43.02	EUR	10:49:37	Euronext Dublin	20210909926977
92	43	EUR	10:49:50	Euronext Dublin	20210909929281
187	43	EUR	10:50:18	Euronext Dublin	20210909931329
150	43	EUR	10:50:18	Euronext Dublin	20210909931585
78	43	EUR	10:50:18	Euronext Dublin	20210909931841
95	42.99	EUR	10:50:33	Euronext Dublin	20210909933377
122	42.98	EUR	10:50:33	Euronext Dublin	20210909934401
311	42.98	EUR	10:51:01	Euronext Dublin	20210909936449
48	42.98	EUR	10:51:01	Euronext Dublin	20210909936705
93	42.98	EUR	10:51:01	Euronext Dublin	20210909936961
174	42.98	EUR	10:51:25	Euronext Dublin	20210909939009
150	42.98	EUR	10:51:25	Euronext Dublin	20210909939265
48	42.98	EUR	10:51:25	Euronext Dublin	20210909939521
48	42.98	EUR	10:51:28	Euronext Dublin	20210909940545
217	42.98	EUR	10:52:18	Euronext Dublin	20210909942593
322	42.98	EUR	10:52:30	Euronext Dublin	20210909944641
150	42.98	EUR	10:52:31	Euronext Dublin	20210909944897
150	42.98	EUR	10:52:31	Euronext Dublin	20210909945153
78	42.98	EUR	10:52:31	Euronext Dublin	20210909945409
61	42.97	EUR	10:52:34	Euronext Dublin	20210909946177
47	42.97	EUR	10:52:34	Euronext Dublin	20210909947457
424	42.97	EUR	10:53:38	Euronext Dublin	20210909950017
150	42.97	EUR	10:53:38	Euronext Dublin	20210909950273
150	42.97	EUR	10:53:38	Euronext Dublin	20210909950529
150	42.97	EUR	10:53:38	Euronext Dublin	20210909950785
17	42.97	EUR	10:53:38	Euronext Dublin	20210909951041
82	42.97	EUR	10:53:38	Euronext Dublin	20210909951297
21	42.97	EUR	10:53:38	Euronext Dublin	20210909951553
168	42.97	EUR	10:53:53	Euronext Dublin	20210909952065
150	42.98	EUR	10:54:15	Euronext Dublin	20210909954625
88	42.98	EUR	10:54:15	Euronext Dublin	20210909954881
207	42.97	EUR	10:54:36	Euronext Dublin	20210909957441
317	43.02	EUR	10:55:44	Euronext Dublin	20210909964865
297	43.02	EUR	10:57:10	Euronext Dublin	20210909968705
93	43.02	EUR	10:57:10	Euronext Dublin	20210909968961
560	43.03	EUR	10:58:43	Euronext Dublin	20210909974849
150	43.03	EUR	10:58:43	Euronext Dublin	20210909977409
150	43.03	EUR	10:58:43	Euronext Dublin	20210909977665
150	43.03	EUR	10:58:43	Euronext Dublin	20210909977921
150	43.03	EUR	10:58:43	Euronext Dublin	20210909978177
76	43.03	EUR	10:58:43	Euronext Dublin	20210909978433
313	43.04	EUR	11:07:21	Euronext Dublin	202109091001217
150	43.04	EUR	11:07:21	Euronext Dublin	202109091001985
82	43.04	EUR	11:07:21	Euronext Dublin	202109091002241
357	43.04	EUR	11:14:52	Euronext Dublin	202109091016833
150	43.04	EUR	11:14:52	Euronext Dublin	202109091017601
141	43.04	EUR	11:14:52	Euronext Dublin	202109091017857
150	43.04	EUR	11:14:52	Euronext Dublin	202109091018113
141	43.04	EUR	11:14:52	Euronext Dublin	202109091018369
2	43.07	EUR	11:16:59	Euronext Dublin	202109091025793
176	43.1	EUR	11:19:26	Euronext Dublin	202109091030401
49	43.1	EUR	11:19:34	Euronext Dublin	202109091030657
48	43.1	EUR	11:19:42	Euronext Dublin	202109091030913
294	43.11	EUR	11:19:47	Euronext Dublin	202109091032449
566	43.11	EUR	11:19:56	Euronext Dublin	202109091033217
582	43.11	EUR	11:20:03	Euronext Dublin	202109091034497
124	43.11	EUR	11:20:03	Euronext Dublin	202109091035009
150	43.11	EUR	11:20:03	Euronext Dublin	202109091035265
150	43.11	EUR	11:20:03	Euronext Dublin	202109091035521
83	43.11	EUR	11:20:03	Euronext Dublin	202109091035777
30	43.11	EUR	11:20:03	Euronext Dublin	202109091036545
1	43.11	EUR	11:20:46	Euronext Dublin	202109091038081
68	43.12	EUR	11:21:10	Euronext Dublin	202109091039873
389	43.12	EUR	11:21:13	Euronext Dublin	202109091040641
304	43.11	EUR	11:21:55	Euronext Dublin	202109091041665
116	43.11	EUR	11:21:57	Euronext Dublin	202109091042177
384	43.15	EUR	11:38:38	Euronext Dublin	202109091081345
150	43.14	EUR	11:38:38	Euronext Dublin	202109091083905
150	43.14	EUR	11:38:38	Euronext Dublin	202109091084161
127	43.14	EUR	11:38:38	Euronext Dublin	202109091084417
6	43.13	EUR	11:38:49	Euronext Dublin	202109091086721
98	43.13	EUR	11:38:49	Euronext Dublin	202109091086977
149	43.13	EUR	11:40:04	Euronext Dublin	202109091095169
17	43.16	EUR	11:41:54	Euronext Dublin	202109091099521
28	43.16	EUR	11:41:54	Euronext Dublin	202109091099777
36	43.14	EUR	11:42:26	Euronext Dublin	202109091102849
352	43.15	EUR	11:42:45	Euronext Dublin	202109091104385
48	43.15	EUR	11:42:45	Euronext Dublin	202109091104641
33	43.15	EUR	11:42:51	Euronext Dublin	202109091104897
59	43.15	EUR	11:43:09	Euronext Dublin	202109091105153
156	43.14	EUR	11:44:33	Euronext Dublin	202109091110017
31	43.14	EUR	11:44:49	Euronext Dublin	202109091115649
57	43.14	EUR	11:44:49	Euronext Dublin	202109091115905
78	43.15	EUR	11:45:11	Euronext Dublin	202109091119745
129	43.14	EUR	11:45:21	Euronext Dublin	202109091120513
96	43.13	EUR	11:45:41	Euronext Dublin	202109091122305
286	43.15	EUR	11:47:19	Euronext Dublin	202109091125889
293	43.15	EUR	11:47:19	Euronext Dublin	202109091126913
55	43.15	EUR	11:47:19	Euronext Dublin	202109091127169
49	43.14	EUR	11:47:27	Euronext Dublin	202109091129729
111	43.15	EUR	11:48:21	Euronext Dublin	202109091131265
82	43.15	EUR	11:48:40	Euronext Dublin	202109091131521
126	43.14	EUR	11:49:01	Euronext Dublin	202109091133569
122	43.14	EUR	11:49:05	Euronext Dublin	202109091134081
59	43.16	EUR	11:52:01	Euronext Dublin	202109091138945
312	43.16	EUR	11:54:50	Euronext Dublin	202109091140225
143	43.16	EUR	11:54:50	Euronext Dublin	202109091142785
150	43.16	EUR	11:54:50	Euronext Dublin	202109091143041
35	43.16	EUR	11:54:50	Euronext Dublin	202109091143297
130	43.16	EUR	11:54:50	Euronext Dublin	202109091143553
198	43.16	EUR	11:54:50	Euronext Dublin	202109091143809
250	43.16	EUR	11:54:50	Euronext Dublin	202109091144577
98	43.16	EUR	11:54:50	Euronext Dublin	202109091144833
86	43.16	EUR	11:56:22	Euronext Dublin	202109091147137
706	43.15	EUR	11:56:25	Euronext Dublin	202109091148673
349	43.18	EUR	11:59:04	Euronext Dublin	202109091161985
150	43.18	EUR	11:59:04	Euronext Dublin	202109091162753
138	43.18	EUR	11:59:04	Euronext Dublin	202109091163009
12	43.18	EUR	11:59:04	Euronext Dublin	202109091163265
150	43.18	EUR	11:59:04	Euronext Dublin	202109091163521
22	43.18	EUR	11:59:04	Euronext Dublin	202109091163777
128	43.18	EUR	11:59:04	Euronext Dublin	202109091164033
56	43.18	EUR	11:59:04	Euronext Dublin	202109091164289
780	43.2	EUR	12:02:53	Euronext Dublin	202109091172993
178	43.2	EUR	12:02:53	Euronext Dublin	202109091173249
1422	43.19	EUR	12:07:20	Euronext Dublin	202109091191937
839	43.19	EUR	12:07:20	Euronext Dublin	202109091192193
33	43.19	EUR	12:08:14	Euronext Dublin	202109091195009
449	43.19	EUR	12:09:16	Euronext Dublin	202109091198081
150	43.19	EUR	12:09:16	Euronext Dublin	202109091199873
150	43.19	EUR	12:09:16	Euronext Dublin	202109091200129
150	43.19	EUR	12:09:16	Euronext Dublin	202109091200385
29	43.19	EUR	12:09:16	Euronext Dublin	202109091200641
213	43.18	EUR	12:09:24	Euronext Dublin	202109091202945
107	43.18	EUR	12:09:33	Euronext Dublin	202109091206017
225	43.19	EUR	12:10:10	Euronext Dublin	202109091211649
68	43.19	EUR	12:10:47	Euronext Dublin	202109091215745
112	43.19	EUR	12:10:47	Euronext Dublin	202109091216001
49	43.18	EUR	12:10:59	Euronext Dublin	202109091216769
340	43.17	EUR	12:12:32	Euronext Dublin	202109091225473
121	43.17	EUR	12:12:40	Euronext Dublin	202109091229057
93	43.18	EUR	12:12:51	Euronext Dublin	202109091230849
92	43.17	EUR	12:13:22	Euronext Dublin	202109091234177
54	43.17	EUR	12:13:22	Euronext Dublin	202109091236481
159	43.17	EUR	12:14:31	Euronext Dublin	202109091240577
48	43.21	EUR	12:17:45	Euronext Dublin	202109091258753
21	43.23	EUR	12:19:03	Euronext Dublin	202109091265665
81	43.24	EUR	12:20:16	Euronext Dublin	202109091270017
68	43.24	EUR	12:20:29	Euronext Dublin	202109091270529
486	43.24	EUR	12:21:48	Euronext Dublin	202109091271297
359	43.24	EUR	12:21:48	Euronext Dublin	202109091271553
190	43.24	EUR	12:21:48	Euronext Dublin	202109091271809
81	43.24	EUR	12:21:48	Euronext Dublin	202109091272065
50	43.24	EUR	12:21:48	Euronext Dublin	202109091272321
12	43.24	EUR	12:22:14	Euronext Dublin	202109091278209
459	43.24	EUR	12:23:18	Euronext Dublin	202109091280769
150	43.24	EUR	12:23:18	Euronext Dublin	202109091281537
11	43.24	EUR	12:23:18	Euronext Dublin	202109091281793
60	43.24	EUR	12:23:18	Euronext Dublin	202109091282049
150	43.28	EUR	12:24:35	Euronext Dublin	202109091291777
150	43.28	EUR	12:24:35	Euronext Dublin	202109091292033
160	43.27	EUR	12:24:37	Euronext Dublin	202109091293569
48	43.26	EUR	12:24:44	Euronext Dublin	202109091295873
77	43.25	EUR	12:25:05	Euronext Dublin	202109091297921
66	43.24	EUR	12:25:18	Euronext Dublin	202109091298433
42	43.24	EUR	12:25:18	Euronext Dublin	202109091298689
63	43.24	EUR	12:26:03	Euronext Dublin	202109091299457
28	43.24	EUR	12:26:10	Euronext Dublin	202109091299969
295	43.23	EUR	12:26:47	Euronext Dublin	202109091301505
127	43.23	EUR	12:26:47	Euronext Dublin	202109091302017
134	43.23	EUR	12:27:31	Euronext Dublin	202109091304321
85	43.23	EUR	12:27:31	Euronext Dublin	202109091304577
85	43.23	EUR	12:27:41	Euronext Dublin	202109091305857
54	43.23	EUR	12:27:41	Euronext Dublin	202109091306881
77	43.22	EUR	12:29:04	Euronext Dublin	202109091307905
264	43.22	EUR	12:29:04	Euronext Dublin	202109091308161
120	43.22	EUR	12:29:11	Euronext Dublin	202109091308417
98	43.25	EUR	12:31:57	Euronext Dublin	202109091316097
143	43.25	EUR	12:31:59	Euronext Dublin	202109091316865
461	43.24	EUR	12:34:06	Euronext Dublin	202109091321473
150	43.24	EUR	12:34:06	Euronext Dublin	202109091322241
150	43.24	EUR	12:34:06	Euronext Dublin	202109091322497
150	43.24	EUR	12:34:06	Euronext Dublin	202109091322753
150	43.24	EUR	12:34:06	Euronext Dublin	202109091323009
23	43.24	EUR	12:34:06	Euronext Dublin	202109091323265
90	43.24	EUR	12:34:17	Euronext Dublin	202109091324289
252	43.23	EUR	12:35:56	Euronext Dublin	202109091327873
150	43.23	EUR	12:35:56	Euronext Dublin	202109091329153
20	43.23	EUR	12:35:56	Euronext Dublin	202109091329409
388	43.21	EUR	12:38:10	Euronext Dublin	202109091339393
122	43.21	EUR	12:38:10	Euronext Dublin	202109091339649
63	43.21	EUR	12:38:10	Euronext Dublin	202109091340161
187	43.22	EUR	12:39:21	Euronext Dublin	202109091344001
97	43.22	EUR	12:39:21	Euronext Dublin	202109091345281
282	43.22	EUR	12:43:48	Euronext Dublin	202109091352193
288	43.22	EUR	12:43:48	Euronext Dublin	202109091353985
655	43.21	EUR	12:44:31	Euronext Dublin	202109091356033
128	43.21	EUR	12:44:31	Euronext Dublin	202109091356801
84	43.21	EUR	12:44:31	Euronext Dublin	202109091357057
150	43.21	EUR	12:44:31	Euronext Dublin	202109091357313
32	43.21	EUR	12:44:31	Euronext Dublin	202109091357569
49	43.2	EUR	12:44:41	Euronext Dublin	202109091359873
49	43.2	EUR	12:44:43	Euronext Dublin	202109091361665
98	43.19	EUR	12:45:10	Euronext Dublin	202109091362433
51	43.19	EUR	12:45:10	Euronext Dublin	202109091362689
90	43.21	EUR	12:45:30	Euronext Dublin	202109091367041
111	43.23	EUR	12:46:04	Euronext Dublin	202109091372673
71	43.23	EUR	12:46:04	Euronext Dublin	202109091372929
123	43.27	EUR	12:46:41	Euronext Dublin	202109091377025
58	43.27	EUR	12:46:41	Euronext Dublin	202109091378049
87	43.3	EUR	13:10:08	Euronext Dublin	202109091531649
218	43.3	EUR	13:21:31	Euronext Dublin	202109091564161
14	43.3	EUR	13:21:31	Euronext Dublin	202109091564417
125	43.3	EUR	13:21:47	Euronext Dublin	202109091565185
54	43.3	EUR	13:21:47	Euronext Dublin	202109091565953
189	43.29	EUR	13:22:22	Euronext Dublin	202109091566977
103	43.29	EUR	13:22:26	Euronext Dublin	202109091568257
123	43.29	EUR	13:22:42	Euronext Dublin	202109091569281
98	43.28	EUR	13:22:55	Euronext Dublin	202109091570561
52	43.28	EUR	13:22:57	Euronext Dublin	202109091571073
30	43.28	EUR	13:23:20	Euronext Dublin	202109091571329
31	43.28	EUR	13:23:20	Euronext Dublin	202109091571585
50	43.28	EUR	13:23:23	Euronext Dublin	202109091571841
18	43.28	EUR	13:23:23	Euronext Dublin	202109091572097
141	43.26	EUR	13:23:37	Euronext Dublin	202109091572865
46	43.26	EUR	13:23:37	Euronext Dublin	202109091573121
198	43.25	EUR	13:24:21	Euronext Dublin	202109091575425
142	43.25	EUR	13:24:21	Euronext Dublin	202109091575937
44	43.24	EUR	13:24:32	Euronext Dublin	202109091576193
37	43.24	EUR	13:24:33	Euronext Dublin	202109091576449
186	43.23	EUR	13:25:14	Euronext Dublin	202109091577729
106	43.22	EUR	13:25:14	Euronext Dublin	202109091584385
87	43.21	EUR	13:25:30	Euronext Dublin	202109091586689
4	43.21	EUR	13:25:42	Euronext Dublin	202109091588737
262	43.22	EUR	13:26:40	Euronext Dublin	202109091590273
188	43.22	EUR	13:26:40	Euronext Dublin	202109091591041
469	43.22	EUR	13:26:40	Euronext Dublin	202109091591297
38	43.22	EUR	13:27:12	Euronext Dublin	202109091592577
64	43.22	EUR	13:27:12	Euronext Dublin	202109091592833
181	43.22	EUR	13:28:34	Euronext Dublin	202109091593601
121	43.22	EUR	13:29:54	Euronext Dublin	202109091593857
337	43.22	EUR	13:29:54	Euronext Dublin	202109091594113
62	43.22	EUR	13:29:54	Euronext Dublin	202109091594369
353	43.22	EUR	13:29:54	Euronext Dublin	202109091594625
194	43.24	EUR	13:31:01	Euronext Dublin	202109091600001
21	43.23	EUR	13:31:03	Euronext Dublin	202109091602561
58	43.23	EUR	13:31:04	Euronext Dublin	202109091602817
13	43.23	EUR	13:31:04	Euronext Dublin	202109091603073
232	43.23	EUR	13:31:30	Euronext Dublin	202109091603329
150	43.23	EUR	13:31:30	Euronext Dublin	202109091604353
130	43.23	EUR	13:31:30	Euronext Dublin	202109091604609
32	43.23	EUR	13:31:30	Euronext Dublin	202109091604865
49	43.23	EUR	13:31:30	Euronext Dublin	202109091605121
119	43.25	EUR	13:34:09	Euronext Dublin	202109091611265
34	43.25	EUR	13:34:09	Euronext Dublin	202109091611521
56	43.25	EUR	13:34:09	Euronext Dublin	202109091611777
91	43.25	EUR	13:34:10	Euronext Dublin	202109091612033
3	43.25	EUR	13:34:14	Euronext Dublin	202109091612289
81	43.25	EUR	13:34:14	Euronext Dublin	202109091612545
104	43.25	EUR	13:34:14	Euronext Dublin	202109091612801
338	43.24	EUR	13:34:49	Euronext Dublin	202109091614081
58	43.22	EUR	13:34:49	Euronext Dublin	202109091615617
150	43.23	EUR	13:34:49	Euronext Dublin	202109091615873
150	43.23	EUR	13:34:49	Euronext Dublin	202109091616129
150	43.23	EUR	13:34:49	Euronext Dublin	202109091616385
43	43.23	EUR	13:34:49	Euronext Dublin	202109091616641
49	43.23	EUR	13:34:49	Euronext Dublin	202109091616897
72	43.23	EUR	13:34:49	Euronext Dublin	202109091617153
150	43.24	EUR	13:34:49	Euronext Dublin	202109091617409
150	43.24	EUR	13:34:49	Euronext Dublin	202109091617665
72	43.24	EUR	13:34:49	Euronext Dublin	202109091617921
49	43.24	EUR	13:34:49	Euronext Dublin	202109091618177
81	43.24	EUR	13:34:49	Euronext Dublin	202109091618433
173	43.24	EUR	13:35:00	Euronext Dublin	202109091618689
73	43.24	EUR	13:35:00	Euronext Dublin	202109091619713
599	43.22	EUR	13:35:02	Euronext Dublin	202109091620481
2151	43.22	EUR	13:35:02	Euronext Dublin	202109091621249
12	43.22	EUR	13:35:02	Euronext Dublin	202109091621505
150	43.22	EUR	13:35:02	Euronext Dublin	202109091621761
150	43.22	EUR	13:35:02	Euronext Dublin	202109091622017
345	43.22	EUR	13:35:03	Euronext Dublin	202109091622273
5	43.22	EUR	13:35:03	Euronext Dublin	202109091622785
23	43.21	EUR	13:37:09	Euronext Dublin	202109091629953
129	43.21	EUR	13:37:09	Euronext Dublin	202109091630209
152	43.22	EUR	13:38:05	Euronext Dublin	202109091631489
27	43.22	EUR	13:38:05	Euronext Dublin	202109091631745
22	43.22	EUR	13:38:05	Euronext Dublin	202109091632001
60	43.22	EUR	13:38:06	Euronext Dublin	202109091632257
121	43.22	EUR	13:38:06	Euronext Dublin	202109091632513
277	43.22	EUR	13:38:12	Euronext Dublin	202109091634305
38	43.22	EUR	13:38:12	Euronext Dublin	202109091634561
43	43.22	EUR	13:38:25	Euronext Dublin	202109091634817
40	43.22	EUR	13:38:25	Euronext Dublin	202109091635073
187	43.22	EUR	13:38:28	Euronext Dublin	202109091635329
110	43.22	EUR	13:38:30	Euronext Dublin	202109091635585
91	43.22	EUR	13:38:32	Euronext Dublin	202109091638145
278	43.22	EUR	13:38:33	Euronext Dublin	202109091639169
131	43.22	EUR	13:38:34	Euronext Dublin	202109091639681
5	43.22	EUR	13:38:35	Euronext Dublin	202109091639937
23	43.22	EUR	13:38:35	Euronext Dublin	202109091640193
127	43.22	EUR	13:38:35	Euronext Dublin	202109091640961
1	43.22	EUR	13:38:35	Euronext Dublin	202109091641217
313	43.21	EUR	13:40:54	Euronext Dublin	202109091647361
112	43.21	EUR	13:40:54	Euronext Dublin	202109091647873
99	43.22	EUR	13:42:50	Euronext Dublin	202109091650433
68	43.22	EUR	13:42:50	Euronext Dublin	202109091650689
288	43.22	EUR	13:42:50	Euronext Dublin	202109091650945
387	43.22	EUR	13:42:50	Euronext Dublin	202109091651201
4	43.22	EUR	13:42:50	Euronext Dublin	202109091651457
81	43.22	EUR	13:42:50	Euronext Dublin	202109091651713
99	43.22	EUR	13:42:50	Euronext Dublin	202109091651969
116	43.22	EUR	13:42:50	Euronext Dublin	202109091652225
427	43.22	EUR	13:42:50	Euronext Dublin	202109091652481
190	43.22	EUR	13:42:50	Euronext Dublin	202109091652737
34	43.22	EUR	13:42:50	Euronext Dublin	202109091652993
207	43.22	EUR	13:42:50	Euronext Dublin	202109091653249
83	43.22	EUR	13:43:04	Euronext Dublin	202109091654017
39	43.22	EUR	13:43:17	Euronext Dublin	202109091654273
23	43.22	EUR	13:43:17	Euronext Dublin	202109091654529
184	43.22	EUR	13:43:17	Euronext Dublin	202109091660929
45	43.22	EUR	13:43:18	Euronext Dublin	202109091661185
53	43.22	EUR	13:43:18	Euronext Dublin	202109091661441
141	43.22	EUR	13:43:31	Euronext Dublin	202109091661697
49	43.22	EUR	13:43:31	Euronext Dublin	202109091661953
5	43.22	EUR	13:43:31	Euronext Dublin	202109091662209
4	43.22	EUR	13:43:31	Euronext Dublin	202109091662465
7	43.22	EUR	13:43:31	Euronext Dublin	202109091662721
254	43.22	EUR	13:43:51	Euronext Dublin	202109091667585
173	43.22	EUR	13:43:51	Euronext Dublin	202109091667841
5	43.22	EUR	13:43:51	Euronext Dublin	202109091668097
427	43.22	EUR	13:43:52	Euronext Dublin	202109091668353
8	43.22	EUR	13:43:52	Euronext Dublin	202109091668609
5	43.2	EUR	13:45:31	Euronext Dublin	202109091682945
22	43.2	EUR	13:45:32	Euronext Dublin	202109091683201
27	43.21	EUR	13:45:43	Euronext Dublin	202109091684993
46	43.36	EUR	14:30:25	Euronext Dublin	202109091880065
128	43.36	EUR	14:30:31	Euronext Dublin	202109091881345
70	43.36	EUR	14:30:32	Euronext Dublin	202109091883137
103	43.37	EUR	14:30:36	Euronext Dublin	202109091884417
281	43.36	EUR	14:30:53	Euronext Dublin	202109091886721
351	43.35	EUR	14:30:57	Euronext Dublin	202109091887745
140	43.35	EUR	14:30:57	Euronext Dublin	202109091888257
150	43.34	EUR	14:31:16	Euronext Dublin	202109091891585
205	43.34	EUR	14:31:16	Euronext Dublin	202109091891841
286	43.34	EUR	14:31:31	Euronext Dublin	202109091895937
61	43.36	EUR	14:32:06	Euronext Dublin	202109091905409
18	43.36	EUR	14:32:06	Euronext Dublin	202109091905665
78	43.36	EUR	14:32:06	Euronext Dublin	202109091905921
168	43.36	EUR	14:32:07	Euronext Dublin	202109091906177
81	43.38	EUR	14:32:30	Euronext Dublin	202109091912833
103	43.38	EUR	14:32:30	Euronext Dublin	202109091913089
143	43.39	EUR	14:32:34	Euronext Dublin	202109091913601
130	43.39	EUR	14:32:51	Euronext Dublin	202109091914625
182	43.39	EUR	14:32:51	Euronext Dublin	202109091914881
150	43.38	EUR	14:32:51	Euronext Dublin	202109091916929
150	43.39	EUR	14:32:51	Euronext Dublin	202109091917185
12	43.39	EUR	14:32:51	Euronext Dublin	202109091917441
138	43.39	EUR	14:32:51	Euronext Dublin	202109091917697
150	43.39	EUR	14:32:51	Euronext Dublin	202109091917953
24	43.39	EUR	14:32:51	Euronext Dublin	202109091918209
10	43.46	EUR	14:50:47	Euronext Dublin	202109092077953
183	43.46	EUR	14:50:47	Euronext Dublin	202109092078209
12	43.46	EUR	14:51:07	Euronext Dublin	202109092080257
150	43.46	EUR	14:51:07	Euronext Dublin	202109092080513
276	43.47	EUR	14:51:45	Euronext Dublin	202109092085633
150	43.47	EUR	14:51:45	Euronext Dublin	202109092086145
37	43.47	EUR	14:51:45	Euronext Dublin	202109092086401
252	43.47	EUR	14:52:10	Euronext Dublin	202109092089985
66	43.5	EUR	14:52:54	Euronext Dublin	202109092096129
476	43.49	EUR	14:52:57	Euronext Dublin	202109092096641
150	43.49	EUR	14:52:57	Euronext Dublin	202109092099457
124	43.49	EUR	14:52:57	Euronext Dublin	202109092099713
53	43.47	EUR	14:53:01	Euronext Dublin	202109092101505
53	43.47	EUR	14:53:33	Euronext Dublin	202109092104321
213	43.47	EUR	14:53:33	Euronext Dublin	202109092104577
43	43.47	EUR	14:53:33	Euronext Dublin	202109092104833
95	43.47	EUR	14:53:33	Euronext Dublin	202109092105345
24	43.48	EUR	14:54:23	Euronext Dublin	202109092108417
25	43.48	EUR	14:54:23	Euronext Dublin	202109092108673
107	43.48	EUR	14:54:30	Euronext Dublin	202109092108929
36	43.48	EUR	14:54:34	Euronext Dublin	202109092109185
33	43.48	EUR	14:54:34	Euronext Dublin	202109092109441
49	43.48	EUR	14:54:36	Euronext Dublin	202109092109697
325	43.48	EUR	14:54:47	Euronext Dublin	202109092114049
150	43.48	EUR	14:54:48	Euronext Dublin	202109092114305
132	43.48	EUR	14:54:48	Euronext Dublin	202109092114561
42	43.48	EUR	14:55:05	Euronext Dublin	202109092116097
8	43.48	EUR	14:55:06	Euronext Dublin	202109092116353
123	43.48	EUR	14:55:08	Euronext Dublin	202109092116609
99	43.49	EUR	14:55:20	Euronext Dublin	202109092120449
99	43.47	EUR	14:59:05	Euronext Dublin	202109092159105
270	43.5	EUR	15:00:32	Euronext Dublin	202109092167553
197	43.71	EUR	15:53:46	Euronext Dublin	202109092574593

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

POSDKCBKABKDOCK

Date		Source	Headline
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
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights

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