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: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

26 Apr 2021 07:00

RNS Number : 5027W

CRH PLC

26 April 2021

26th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 23rd 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:			143,000
Highest price paid per share:			€39.58
Lowest price paid per share:			€38.82
Volume weighted average price paid:			€39.1408

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 10,115,923 of its ordinary shares in treasury which represents 1.272% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,024,415 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	39.1408	143,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
92	39.28	EUR	08:00:25	Euronext Dublin	2021042317409
1	39.27	EUR	08:00:26	Euronext Dublin	2021042317665
1	39.28	EUR	08:00:26	Euronext Dublin	2021042317921
141	39.39	EUR	08:00:41	Euronext Dublin	2021042322785
59	39.36	EUR	08:00:43	Euronext Dublin	2021042323809
39	39.4	EUR	08:01:07	Euronext Dublin	2021042329185
151	39.45	EUR	08:01:45	Euronext Dublin	2021042331489
101	39.45	EUR	08:01:45	Euronext Dublin	2021042331745
77	39.54	EUR	08:02:57	Euronext Dublin	2021042337121
232	39.58	EUR	08:05:00	Euronext Dublin	2021042338913
313	39.52	EUR	08:05:00	Euronext Dublin	2021042341985
125	39.56	EUR	08:05:00	Euronext Dublin	2021042342497
111	39.56	EUR	08:05:00	Euronext Dublin	2021042342753
125	39.55	EUR	08:06:05	Euronext Dublin	2021042343777
62	39.55	EUR	08:06:05	Euronext Dublin	2021042344033
66	39.54	EUR	08:06:19	Euronext Dublin	2021042344289
83	39.54	EUR	08:06:19	Euronext Dublin	2021042344545
83	39.54	EUR	08:06:19	Euronext Dublin	2021042344801
100	39.53	EUR	08:06:21	Euronext Dublin	2021042345313
4	39.53	EUR	08:06:22	Euronext Dublin	2021042345569
252	39.49	EUR	08:07:32	Euronext Dublin	2021042347105
220	39.49	EUR	08:07:32	Euronext Dublin	2021042347873
79	39.49	EUR	08:08:04	Euronext Dublin	2021042349921
124	39.48	EUR	08:08:04	Euronext Dublin	2021042350177
97	39.48	EUR	08:08:44	Euronext Dublin	2021042350689
41	39.48	EUR	08:08:44	Euronext Dublin	2021042350945
22	39.48	EUR	08:08:44	Euronext Dublin	2021042351201
117	39.48	EUR	08:08:44	Euronext Dublin	2021042351457
24	39.48	EUR	08:08:44	Euronext Dublin	2021042351713
166	39.45	EUR	08:09:29	Euronext Dublin	2021042353761
97	39.45	EUR	08:09:29	Euronext Dublin	2021042355041
76	39.43	EUR	08:10:27	Euronext Dublin	2021042356833
94	39.43	EUR	08:10:27	Euronext Dublin	2021042357345
37	39.43	EUR	08:10:27	Euronext Dublin	2021042357601
21	39.43	EUR	08:10:27	Euronext Dublin	2021042357857
121	39.42	EUR	08:11:15	Euronext Dublin	2021042358113
191	39.42	EUR	08:11:15	Euronext Dublin	2021042358369
30	39.44	EUR	08:12:42	Euronext Dublin	2021042363233
74	39.42	EUR	08:12:46	Euronext Dublin	2021042364257
125	39.42	EUR	08:13:14	Euronext Dublin	2021042365281
60	39.42	EUR	08:13:14	Euronext Dublin	2021042365537
125	39.42	EUR	08:13:17	Euronext Dublin	2021042365793
1	39.42	EUR	08:13:18	Euronext Dublin	2021042366049
103	39.42	EUR	08:13:18	Euronext Dublin	2021042366305
54	39.42	EUR	08:13:27	Euronext Dublin	2021042366561
79	39.42	EUR	08:13:32	Euronext Dublin	2021042366817
46	39.42	EUR	08:13:33	Euronext Dublin	2021042367073
2	39.42	EUR	08:13:34	Euronext Dublin	2021042367329
48	39.46	EUR	08:14:43	Euronext Dublin	2021042373217
52	39.47	EUR	08:15:00	Euronext Dublin	2021042374753
52	39.47	EUR	08:15:00	Euronext Dublin	2021042375009
52	39.47	EUR	08:15:00	Euronext Dublin	2021042375265
67	39.47	EUR	08:15:01	Euronext Dublin	2021042376033
125	39.47	EUR	08:15:09	Euronext Dublin	2021042376289
89	39.45	EUR	08:15:15	Euronext Dublin	2021042376545
156	39.45	EUR	08:15:25	Euronext Dublin	2021042376801
51	39.45	EUR	08:15:26	Euronext Dublin	2021042377057
68	39.45	EUR	08:15:34	Euronext Dublin	2021042377313
84	39.45	EUR	08:15:34	Euronext Dublin	2021042377569
90	39.45	EUR	08:15:34	Euronext Dublin	2021042377825
84	39.45	EUR	08:15:40	Euronext Dublin	2021042378337
96	39.48	EUR	08:17:14	Euronext Dublin	2021042393185
84	39.48	EUR	08:17:14	Euronext Dublin	2021042393441
4	39.48	EUR	08:17:15	Euronext Dublin	2021042393697
31	39.48	EUR	08:17:16	Euronext Dublin	2021042393953
85	39.47	EUR	08:17:19	Euronext Dublin	2021042394209
50	39.47	EUR	08:17:58	Euronext Dublin	2021042396769
50	39.47	EUR	08:17:58	Euronext Dublin	2021042397025
8	39.47	EUR	08:17:58	Euronext Dublin	2021042397281
76	39.47	EUR	08:17:59	Euronext Dublin	2021042397537
107	39.47	EUR	08:18:12	Euronext Dublin	2021042397793
18	39.47	EUR	08:18:13	Euronext Dublin	2021042398049
12	39.47	EUR	08:18:13	Euronext Dublin	2021042398305
38	39.47	EUR	08:18:17	Euronext Dublin	2021042398561
84	39.47	EUR	08:18:17	Euronext Dublin	2021042398817
8	39.47	EUR	08:18:17	Euronext Dublin	2021042399073
56	39.47	EUR	08:18:18	Euronext Dublin	2021042399329
6	39.47	EUR	08:18:18	Euronext Dublin	2021042399585
22	39.47	EUR	08:18:18	Euronext Dublin	2021042399841
84	39.46	EUR	08:18:40	Euronext Dublin	20210423100097
9	39.46	EUR	08:18:40	Euronext Dublin	20210423100353
50	39.46	EUR	08:18:40	Euronext Dublin	20210423100609
50	39.46	EUR	08:18:57	Euronext Dublin	20210423101889
49	39.46	EUR	08:18:57	Euronext Dublin	20210423102401
84	39.46	EUR	08:18:57	Euronext Dublin	20210423102657
115	39.46	EUR	08:18:58	Euronext Dublin	20210423102913
66	39.47	EUR	08:20:02	Euronext Dublin	20210423105473
104	39.46	EUR	08:20:21	Euronext Dublin	20210423106753
84	39.47	EUR	08:20:22	Euronext Dublin	20210423107265
80	39.47	EUR	08:20:22	Euronext Dublin	20210423107521
50	39.47	EUR	08:20:22	Euronext Dublin	20210423107777
1	39.47	EUR	08:20:22	Euronext Dublin	20210423108033
93	39.47	EUR	08:20:22	Euronext Dublin	20210423108289
31	39.47	EUR	08:20:22	Euronext Dublin	20210423108545
50	39.47	EUR	08:20:22	Euronext Dublin	20210423108801
84	39.47	EUR	08:20:22	Euronext Dublin	20210423109057
125	39.43	EUR	08:20:41	Euronext Dublin	20210423113921
84	39.43	EUR	08:20:41	Euronext Dublin	20210423114177
50	39.43	EUR	08:20:41	Euronext Dublin	20210423114433
105	39.44	EUR	08:21:42	Euronext Dublin	20210423117249
50	39.41	EUR	08:22:19	Euronext Dublin	20210423117505
60	39.41	EUR	08:22:19	Euronext Dublin	20210423117761
125	39.39	EUR	08:23:09	Euronext Dublin	20210423123137
5	39.39	EUR	08:23:09	Euronext Dublin	20210423123393
32	39.39	EUR	08:23:11	Euronext Dublin	20210423126209
22	39.38	EUR	08:24:03	Euronext Dublin	20210423132097
2	39.38	EUR	08:24:03	Euronext Dublin	20210423132353
108	39.38	EUR	08:24:40	Euronext Dublin	20210423135937
15	39.38	EUR	08:25:00	Euronext Dublin	20210423137985
123	39.38	EUR	08:25:00	Euronext Dublin	20210423138241
74	39.38	EUR	08:25:04	Euronext Dublin	20210423138753
51	39.39	EUR	08:25:21	Euronext Dublin	20210423139777
108	39.4	EUR	08:25:47	Euronext Dublin	20210423141313
50	39.39	EUR	08:25:59	Euronext Dublin	20210423143617
50	39.39	EUR	08:26:24	Euronext Dublin	20210423144641
37	39.38	EUR	08:26:53	Euronext Dublin	20210423144897
209	39.38	EUR	08:27:37	Euronext Dublin	20210423147713
189	39.39	EUR	08:28:58	Euronext Dublin	20210423150017
234	39.39	EUR	08:28:58	Euronext Dublin	20210423150273
24	39.37	EUR	08:29:32	Euronext Dublin	20210423151041
69	39.37	EUR	08:29:32	Euronext Dublin	20210423151297
98	39.36	EUR	08:29:41	Euronext Dublin	20210423151553
66	39.37	EUR	08:30:10	Euronext Dublin	20210423154113
70	39.37	EUR	08:30:10	Euronext Dublin	20210423154369
42	39.37	EUR	08:30:11	Euronext Dublin	20210423154625
150	39.36	EUR	08:31:11	Euronext Dublin	20210423156161
129	39.35	EUR	08:31:38	Euronext Dublin	20210423156673
137	39.35	EUR	08:32:14	Euronext Dublin	20210423158465
148	39.35	EUR	08:32:14	Euronext Dublin	20210423158721
21	39.35	EUR	08:32:14	Euronext Dublin	20210423158977
84	39.35	EUR	08:32:22	Euronext Dublin	20210423159233
105	39.35	EUR	08:32:22	Euronext Dublin	20210423159489
88	39.33	EUR	08:32:27	Euronext Dublin	20210423159745
125	39.33	EUR	08:34:06	Euronext Dublin	20210423164353
50	39.33	EUR	08:34:06	Euronext Dublin	20210423164609
21	39.33	EUR	08:34:06	Euronext Dublin	20210423164865
87	39.33	EUR	08:34:37	Euronext Dublin	20210423170241
57	39.33	EUR	08:34:37	Euronext Dublin	20210423170497
118	39.33	EUR	08:35:55	Euronext Dublin	20210423173313
1	39.33	EUR	08:35:55	Euronext Dublin	20210423173569
136	39.33	EUR	08:36:09	Euronext Dublin	20210423174081
125	39.33	EUR	08:36:14	Euronext Dublin	20210423174593
50	39.33	EUR	08:36:14	Euronext Dublin	20210423174849
85	39.33	EUR	08:36:14	Euronext Dublin	20210423175105
89	39.33	EUR	08:36:14	Euronext Dublin	20210423175361
84	39.33	EUR	08:36:14	Euronext Dublin	20210423175617
125	39.33	EUR	08:36:27	Euronext Dublin	20210423175873
50	39.33	EUR	08:36:27	Euronext Dublin	20210423176129
84	39.33	EUR	08:36:27	Euronext Dublin	20210423176385
1	39.32	EUR	08:36:38	Euronext Dublin	20210423177409
20	39.32	EUR	08:36:38	Euronext Dublin	20210423177665
125	39.31	EUR	08:36:56	Euronext Dublin	20210423179713
85	39.31	EUR	08:36:56	Euronext Dublin	20210423179969
154	39.31	EUR	08:36:56	Euronext Dublin	20210423180225
50	39.31	EUR	08:36:56	Euronext Dublin	20210423180481
90	39.31	EUR	08:36:56	Euronext Dublin	20210423180737
87	39.31	EUR	08:37:13	Euronext Dublin	20210423180993
180	39.31	EUR	08:37:13	Euronext Dublin	20210423181249
85	39.3	EUR	08:38:00	Euronext Dublin	20210423181761
86	39.29	EUR	08:39:03	Euronext Dublin	20210423185089
128	39.31	EUR	08:40:27	Euronext Dublin	20210423192769
16	39.31	EUR	08:40:27	Euronext Dublin	20210423193025
50	39.32	EUR	08:40:44	Euronext Dublin	20210423195073
122	39.32	EUR	08:40:44	Euronext Dublin	20210423195329
150	39.31	EUR	08:40:44	Euronext Dublin	20210423196353
85	39.33	EUR	08:41:32	Euronext Dublin	20210423200705
105	39.32	EUR	08:42:07	Euronext Dublin	20210423201729
84	39.32	EUR	08:42:07	Euronext Dublin	20210423201985
53	39.32	EUR	08:42:07	Euronext Dublin	20210423202241
36	39.32	EUR	08:42:13	Euronext Dublin	20210423202497
21	39.32	EUR	08:42:13	Euronext Dublin	20210423202753
48	39.32	EUR	08:42:14	Euronext Dublin	20210423203777
77	39.32	EUR	08:42:15	Euronext Dublin	20210423204033
85	39.32	EUR	08:42:15	Euronext Dublin	20210423204289
90	39.32	EUR	08:42:15	Euronext Dublin	20210423204545
117	39.32	EUR	08:42:15	Euronext Dublin	20210423204801
7	39.32	EUR	08:42:15	Euronext Dublin	20210423205057
81	39.32	EUR	08:42:15	Euronext Dublin	20210423205313
65	39.32	EUR	08:42:17	Euronext Dublin	20210423205825
51	39.32	EUR	08:42:18	Euronext Dublin	20210423206081
83	39.32	EUR	08:42:18	Euronext Dublin	20210423206337
180	39.37	EUR	08:46:04	Euronext Dublin	20210423216833
177	39.37	EUR	08:46:13	Euronext Dublin	20210423219137
58	39.37	EUR	08:46:20	Euronext Dublin	20210423220417
53	39.37	EUR	08:46:23	Euronext Dublin	20210423220929
118	39.4	EUR	08:47:35	Euronext Dublin	20210423226817
84	39.4	EUR	08:47:35	Euronext Dublin	20210423227073
50	39.4	EUR	08:47:35	Euronext Dublin	20210423227329
62	39.4	EUR	08:47:35	Euronext Dublin	20210423227585
51	39.39	EUR	08:47:49	Euronext Dublin	20210423228609
51	39.38	EUR	08:48:08	Euronext Dublin	20210423229377
110	39.36	EUR	08:48:28	Euronext Dublin	20210423232193
94	39.36	EUR	08:49:01	Euronext Dublin	20210423234497
98	39.37	EUR	08:49:26	Euronext Dublin	20210423238593
75	39.34	EUR	08:49:40	Euronext Dublin	20210423239617
51	39.33	EUR	08:49:47	Euronext Dublin	20210423241153
51	39.34	EUR	08:50:00	Euronext Dublin	20210423242433
22	39.35	EUR	08:50:55	Euronext Dublin	20210423243457
40	39.35	EUR	08:50:55	Euronext Dublin	20210423243713
100	39.35	EUR	08:50:55	Euronext Dublin	20210423243969
59	39.35	EUR	08:50:55	Euronext Dublin	20210423244225
100	39.34	EUR	08:52:38	Euronext Dublin	20210423245505
86	39.34	EUR	08:52:38	Euronext Dublin	20210423245761
136	39.35	EUR	08:53:46	Euronext Dublin	20210423247553
75	39.35	EUR	08:53:46	Euronext Dublin	20210423248577
181	39.38	EUR	08:55:18	Euronext Dublin	20210423250625
125	39.39	EUR	08:56:51	Euronext Dublin	20210423253953
50	39.39	EUR	08:56:51	Euronext Dublin	20210423254209
51	39.39	EUR	08:56:53	Euronext Dublin	20210423254465
213	39.38	EUR	08:57:02	Euronext Dublin	20210423254977
134	39.4	EUR	08:57:14	Euronext Dublin	20210423258561
85	39.4	EUR	08:57:14	Euronext Dublin	20210423259073
100	39.4	EUR	08:57:14	Euronext Dublin	20210423259329
90	39.4	EUR	08:57:14	Euronext Dublin	20210423259585
52	39.4	EUR	08:57:14	Euronext Dublin	20210423259841
97	39.39	EUR	08:58:00	Euronext Dublin	20210423261889
70	39.39	EUR	08:58:00	Euronext Dublin	20210423262145
208	39.38	EUR	08:59:52	Euronext Dublin	20210423265729
156	39.38	EUR	08:59:52	Euronext Dublin	20210423266241
23	39.37	EUR	09:00:04	Euronext Dublin	20210423266753
30	39.37	EUR	09:00:04	Euronext Dublin	20210423267009
61	39.37	EUR	09:00:11	Euronext Dublin	20210423267265
160	39.35	EUR	09:01:01	Euronext Dublin	20210423268033
59	39.35	EUR	09:01:04	Euronext Dublin	20210423268545
100	39.35	EUR	09:01:25	Euronext Dublin	20210423270593
98	39.35	EUR	09:01:42	Euronext Dublin	20210423271361
54	39.34	EUR	09:02:05	Euronext Dublin	20210423272385
73	39.34	EUR	09:02:21	Euronext Dublin	20210423272641
61	39.33	EUR	09:02:36	Euronext Dublin	20210423272897
29	39.33	EUR	09:02:36	Euronext Dublin	20210423273153
79	39.33	EUR	09:02:37	Euronext Dublin	20210423273409
126	39.36	EUR	09:04:04	Euronext Dublin	20210423275969
125	39.36	EUR	09:05:00	Euronext Dublin	20210423276225
85	39.36	EUR	09:05:00	Euronext Dublin	20210423276481
62	39.36	EUR	09:05:00	Euronext Dublin	20210423276737
65	39.36	EUR	09:05:00	Euronext Dublin	20210423276993
197	39.35	EUR	09:05:02	Euronext Dublin	20210423278017
95	39.35	EUR	09:05:27	Euronext Dublin	20210423279297
92	39.34	EUR	09:05:42	Euronext Dublin	20210423281089
87	39.33	EUR	09:06:07	Euronext Dublin	20210423281601
58	39.33	EUR	09:06:07	Euronext Dublin	20210423282369
116	39.3	EUR	09:06:52	Euronext Dublin	20210423282881
50	39.31	EUR	09:07:38	Euronext Dublin	20210423285953
69	39.31	EUR	09:07:38	Euronext Dublin	20210423286209
41	39.31	EUR	09:07:40	Euronext Dublin	20210423287233
129	39.31	EUR	09:07:45	Euronext Dublin	20210423287489
77	39.31	EUR	09:07:45	Euronext Dublin	20210423288769
17	39.29	EUR	09:08:25	Euronext Dublin	20210423291841
51	39.29	EUR	09:08:25	Euronext Dublin	20210423292097
103	39.29	EUR	09:08:25	Euronext Dublin	20210423292353
237	39.29	EUR	09:09:48	Euronext Dublin	20210423294657
125	39.29	EUR	09:09:48	Euronext Dublin	20210423294913
98	39.29	EUR	09:09:48	Euronext Dublin	20210423295169
196	39.3	EUR	09:11:05	Euronext Dublin	20210423299009
125	39.29	EUR	09:11:05	Euronext Dublin	20210423301313
17	39.29	EUR	09:11:05	Euronext Dublin	20210423301569
99	39.27	EUR	09:11:42	Euronext Dublin	20210423306433
50	39.25	EUR	09:11:46	Euronext Dublin	20210423309505
34	39.25	EUR	09:12:06	Euronext Dublin	20210423309761
165	39.25	EUR	09:12:06	Euronext Dublin	20210423310017
85	39.25	EUR	09:12:13	Euronext Dublin	20210423311297
125	39.25	EUR	09:12:26	Euronext Dublin	20210423313089
46	39.25	EUR	09:12:30	Euronext Dublin	20210423313345
103	39.25	EUR	09:13:31	Euronext Dublin	20210423315137
62	39.25	EUR	09:13:32	Euronext Dublin	20210423315905
53	39.25	EUR	09:14:15	Euronext Dublin	20210423317697
125	39.25	EUR	09:15:36	Euronext Dublin	20210423317953
1	39.25	EUR	09:15:36	Euronext Dublin	20210423318209
386	39.24	EUR	09:16:38	Euronext Dublin	20210423324353
85	39.24	EUR	09:16:38	Euronext Dublin	20210423324609
101	39.24	EUR	09:16:38	Euronext Dublin	20210423324865
63	39.24	EUR	09:16:38	Euronext Dublin	20210423325377
55	39.23	EUR	09:16:51	Euronext Dublin	20210423325889
104	39.22	EUR	09:17:08	Euronext Dublin	20210423326657
54	39.21	EUR	09:17:14	Euronext Dublin	20210423328705
87	39.18	EUR	09:17:17	Euronext Dublin	20210423335873
85	39.18	EUR	09:17:17	Euronext Dublin	20210423336129
50	39.17	EUR	09:17:32	Euronext Dublin	20210423337409
121	39.17	EUR	09:17:34	Euronext Dublin	20210423337665
176	39.17	EUR	09:18:54	Euronext Dublin	20210423348673
54	39.16	EUR	09:19:01	Euronext Dublin	20210423349441
54	39.15	EUR	09:19:10	Euronext Dublin	20210423351745
7	39.15	EUR	09:19:28	Euronext Dublin	20210423356865
139	39.14	EUR	09:19:44	Euronext Dublin	20210423358145
106	39.13	EUR	09:19:56	Euronext Dublin	20210423358913
187	39.15	EUR	09:20:52	Euronext Dublin	20210423367105
101	39.15	EUR	09:20:52	Euronext Dublin	20210423367361
189	39.13	EUR	09:21:34	Euronext Dublin	20210423369409
53	39.13	EUR	09:21:34	Euronext Dublin	20210423369665
111	39.12	EUR	09:21:56	Euronext Dublin	20210423371201
4	39.12	EUR	09:21:56	Euronext Dublin	20210423371457
96	39.12	EUR	09:21:57	Euronext Dublin	20210423371713
90	39.12	EUR	09:21:57	Euronext Dublin	20210423371969
55	39.12	EUR	09:21:57	Euronext Dublin	20210423372225
51	39.11	EUR	09:22:12	Euronext Dublin	20210423373249
85	39.11	EUR	09:22:12	Euronext Dublin	20210423373505
100	39.11	EUR	09:22:12	Euronext Dublin	20210423373761
62	39.11	EUR	09:22:12	Euronext Dublin	20210423374017
50	39.11	EUR	09:22:12	Euronext Dublin	20210423374273
125	39.11	EUR	09:22:19	Euronext Dublin	20210423374785
2	39.11	EUR	09:22:19	Euronext Dublin	20210423375041
125	39.11	EUR	09:22:23	Euronext Dublin	20210423375297
85	39.11	EUR	09:22:23	Euronext Dublin	20210423375553
23	39.11	EUR	09:22:23	Euronext Dublin	20210423375809
72	39.1	EUR	09:22:38	Euronext Dublin	20210423379393
84	39.13	EUR	09:23:23	Euronext Dublin	20210423383745
90	39.13	EUR	09:23:31	Euronext Dublin	20210423384001
54	39.12	EUR	09:23:59	Euronext Dublin	20210423385025
50	39.17	EUR	09:25:06	Euronext Dublin	20210423392705
16	39.17	EUR	09:25:06	Euronext Dublin	20210423392961
115	39.16	EUR	09:25:11	Euronext Dublin	20210423393985
91	39.16	EUR	09:25:11	Euronext Dublin	20210423394241
146	39.16	EUR	09:25:11	Euronext Dublin	20210423395265
54	39.16	EUR	09:25:11	Euronext Dublin	20210423395521
230	39.17	EUR	09:26:08	Euronext Dublin	20210423402177
139	39.17	EUR	09:26:11	Euronext Dublin	20210423402689
264	39.17	EUR	09:27:26	Euronext Dublin	20210423403457
255	39.17	EUR	09:27:52	Euronext Dublin	20210423407297
123	39.17	EUR	09:27:52	Euronext Dublin	20210423408577
104	39.17	EUR	09:28:05	Euronext Dublin	20210423414465
51	39.14	EUR	09:28:11	Euronext Dublin	20210423416513
140	39.14	EUR	09:28:49	Euronext Dublin	20210423424193
94	39.14	EUR	09:28:49	Euronext Dublin	20210423425217
123	39.16	EUR	09:29:17	Euronext Dublin	20210423427777
19	39.16	EUR	09:29:17	Euronext Dublin	20210423428033
51	39.16	EUR	09:29:17	Euronext Dublin	20210423428289
142	39.16	EUR	09:30:26	Euronext Dublin	20210423431617
262	39.16	EUR	09:30:28	Euronext Dublin	20210423432641
54	39.16	EUR	09:30:30	Euronext Dublin	20210423433153
96	39.16	EUR	09:30:48	Euronext Dublin	20210423435201
219	39.16	EUR	09:31:45	Euronext Dublin	20210423442113
91	39.16	EUR	09:31:47	Euronext Dublin	20210423443137
3	39.15	EUR	09:31:55	Euronext Dublin	20210423443649
35	39.15	EUR	09:33:06	Euronext Dublin	20210423444417
160	39.15	EUR	09:33:06	Euronext Dublin	20210423444673
125	39.15	EUR	09:33:06	Euronext Dublin	20210423445185
13	39.15	EUR	09:33:06	Euronext Dublin	20210423445441
12	39.17	EUR	09:34:09	Euronext Dublin	20210423451585
18	39.17	EUR	09:34:09	Euronext Dublin	20210423451841
50	39.15	EUR	09:34:16	Euronext Dublin	20210423457985
4	39.15	EUR	09:34:16	Euronext Dublin	20210423458241
81	39.15	EUR	09:34:17	Euronext Dublin	20210423458497
100	39.15	EUR	09:34:17	Euronext Dublin	20210423458753
125	39.15	EUR	09:34:17	Euronext Dublin	20210423459009
24	39.15	EUR	09:34:17	Euronext Dublin	20210423459265
90	39.16	EUR	09:34:51	Euronext Dublin	20210423463617
185	39.16	EUR	09:34:55	Euronext Dublin	20210423464641
125	39.16	EUR	09:35:00	Euronext Dublin	20210423465409
3	39.16	EUR	09:35:00	Euronext Dublin	20210423465665
185	39.22	EUR	09:38:00	Euronext Dublin	20210423484865
90	39.22	EUR	09:38:00	Euronext Dublin	20210423488193
85	39.22	EUR	09:38:00	Euronext Dublin	20210423488449
33	39.22	EUR	09:38:00	Euronext Dublin	20210423488705
4	39.22	EUR	09:38:18	Euronext Dublin	20210423491777
25	39.23	EUR	09:40:20	Euronext Dublin	20210423498433
10	39.23	EUR	09:40:20	Euronext Dublin	20210423498689
189	39.23	EUR	09:40:28	Euronext Dublin	20210423499713
125	39.23	EUR	09:40:28	Euronext Dublin	20210423500225
84	39.23	EUR	09:40:28	Euronext Dublin	20210423500481
43	39.23	EUR	09:40:28	Euronext Dublin	20210423500737
108	39.23	EUR	09:40:28	Euronext Dublin	20210423500993
204	39.22	EUR	09:41:02	Euronext Dublin	20210423501505
53	39.21	EUR	09:42:29	Euronext Dublin	20210423504321
3	39.21	EUR	09:42:29	Euronext Dublin	20210423504577
58	39.21	EUR	09:42:30	Euronext Dublin	20210423504833
84	39.21	EUR	09:42:39	Euronext Dublin	20210423505089
90	39.22	EUR	09:44:06	Euronext Dublin	20210423506881
85	39.22	EUR	09:44:06	Euronext Dublin	20210423507137
50	39.22	EUR	09:44:06	Euronext Dublin	20210423507393
29	39.22	EUR	09:44:06	Euronext Dublin	20210423507649
50	39.22	EUR	09:44:13	Euronext Dublin	20210423507905
24	39.22	EUR	09:44:13	Euronext Dublin	20210423508161
52	39.22	EUR	09:44:14	Euronext Dublin	20210423508417
42	39.21	EUR	09:44:34	Euronext Dublin	20210423509185
50	39.25	EUR	09:45:05	Euronext Dublin	20210423514561
1	39.25	EUR	09:45:05	Euronext Dublin	20210423514817
28	39.25	EUR	09:45:06	Euronext Dublin	20210423515073
90	39.25	EUR	09:45:18	Euronext Dublin	20210423515329
271	39.24	EUR	09:46:28	Euronext Dublin	20210423517889
186	39.24	EUR	09:46:36	Euronext Dublin	20210423521217
251	39.24	EUR	09:46:38	Euronext Dublin	20210423521473
106	39.24	EUR	09:46:41	Euronext Dublin	20210423522497
107	39.24	EUR	09:47:10	Euronext Dublin	20210423523009
40	39.26	EUR	09:47:47	Euronext Dublin	20210423525825
112	39.26	EUR	09:47:47	Euronext Dublin	20210423526081
74	39.28	EUR	09:50:38	Euronext Dublin	20210423534017
104	39.28	EUR	09:50:38	Euronext Dublin	20210423534273
50	39.28	EUR	09:50:38	Euronext Dublin	20210423535297
100	39.28	EUR	09:50:38	Euronext Dublin	20210423535553
50	39.28	EUR	09:50:38	Euronext Dublin	20210423535809
30	39.28	EUR	09:50:38	Euronext Dublin	20210423536065
170	39.28	EUR	09:50:38	Euronext Dublin	20210423536321
171	39.27	EUR	09:51:28	Euronext Dublin	20210423537345
202	39.27	EUR	09:51:28	Euronext Dublin	20210423537601
41	39.27	EUR	09:51:28	Euronext Dublin	20210423538113
100	39.27	EUR	09:51:28	Euronext Dublin	20210423538369
66	39.27	EUR	09:51:28	Euronext Dublin	20210423538625
23	39.3	EUR	09:54:58	Euronext Dublin	20210423545793
252	39.3	EUR	09:54:58	Euronext Dublin	20210423546049
100	39.3	EUR	09:54:58	Euronext Dublin	20210423546305
141	39.3	EUR	09:54:58	Euronext Dublin	20210423546561
90	39.3	EUR	09:54:58	Euronext Dublin	20210423546817
3	39.3	EUR	09:54:58	Euronext Dublin	20210423547073
79	39.3	EUR	09:54:58	Euronext Dublin	20210423547329
60	39.29	EUR	09:55:33	Euronext Dublin	20210423550145
41	39.29	EUR	09:55:33	Euronext Dublin	20210423550401
58	39.29	EUR	09:56:01	Euronext Dublin	20210423552449
2	39.28	EUR	09:56:04	Euronext Dublin	20210423553473
38	39.28	EUR	09:56:04	Euronext Dublin	20210423553729
11	39.28	EUR	09:56:04	Euronext Dublin	20210423553985
41	39.26	EUR	09:57:04	Euronext Dublin	20210423557057
69	39.26	EUR	09:57:04	Euronext Dublin	20210423557313
69	39.26	EUR	09:57:04	Euronext Dublin	20210423557569
101	39.25	EUR	09:57:34	Euronext Dublin	20210423558337
93	39.25	EUR	09:57:59	Euronext Dublin	20210423559617
194	39.25	EUR	09:59:20	Euronext Dublin	20210423561665
69	39.25	EUR	09:59:27	Euronext Dublin	20210423562689
162	39.24	EUR	10:02:04	Euronext Dublin	20210423567809
171	39.24	EUR	10:02:06	Euronext Dublin	20210423568065
93	39.22	EUR	10:02:27	Euronext Dublin	20210423568833
29	39.22	EUR	10:04:00	Euronext Dublin	20210423575233
256	39.22	EUR	10:04:06	Euronext Dublin	20210423575489
57	39.22	EUR	10:04:06	Euronext Dublin	20210423575745
68	39.22	EUR	10:04:07	Euronext Dublin	20210423576001
25	39.22	EUR	10:04:07	Euronext Dublin	20210423576257
51	39.21	EUR	10:04:18	Euronext Dublin	20210423577537
215	39.19	EUR	10:06:05	Euronext Dublin	20210423580353
60	39.19	EUR	10:06:05	Euronext Dublin	20210423580609
50	39.19	EUR	10:06:05	Euronext Dublin	20210423580865
50	39.19	EUR	10:06:05	Euronext Dublin	20210423581121
49	39.19	EUR	10:06:05	Euronext Dublin	20210423581377
51	39.17	EUR	10:06:12	Euronext Dublin	20210423581889
100	39.16	EUR	10:06:57	Euronext Dublin	20210423583169
30	39.16	EUR	10:06:57	Euronext Dublin	20210423583425
83	39.16	EUR	10:07:04	Euronext Dublin	20210423583681
7	39.16	EUR	10:08:04	Euronext Dublin	20210423586497
125	39.16	EUR	10:08:26	Euronext Dublin	20210423586753
6	39.16	EUR	10:08:26	Euronext Dublin	20210423587009
90	39.16	EUR	10:09:19	Euronext Dublin	20210423589825
125	39.16	EUR	10:09:35	Euronext Dublin	20210423590081
4	39.16	EUR	10:09:35	Euronext Dublin	20210423590337
69	39.16	EUR	10:09:36	Euronext Dublin	20210423590593
73	39.15	EUR	10:09:56	Euronext Dublin	20210423591361
165	39.15	EUR	10:10:19	Euronext Dublin	20210423592641
42	39.15	EUR	10:10:19	Euronext Dublin	20210423593665
50	39.15	EUR	10:10:19	Euronext Dublin	20210423593921
24	39.15	EUR	10:10:19	Euronext Dublin	20210423594177
35	39.14	EUR	10:11:00	Euronext Dublin	20210423595969
88	39.14	EUR	10:11:00	Euronext Dublin	20210423596225
93	39.14	EUR	10:11:00	Euronext Dublin	20210423596481
52	39.13	EUR	10:11:07	Euronext Dublin	20210423596993
53	39.13	EUR	10:11:16	Euronext Dublin	20210423598273
94	39.13	EUR	10:11:42	Euronext Dublin	20210423599809
105	39.13	EUR	10:11:55	Euronext Dublin	20210423602369
53	39.13	EUR	10:12:04	Euronext Dublin	20210423602881
7	39.15	EUR	10:13:55	Euronext Dublin	20210423608001
21	39.15	EUR	10:13:55	Euronext Dublin	20210423608257
226	39.14	EUR	10:13:57	Euronext Dublin	20210423609281
125	39.14	EUR	10:13:57	Euronext Dublin	20210423609537
60	39.14	EUR	10:13:57	Euronext Dublin	20210423609793
50	39.14	EUR	10:13:57	Euronext Dublin	20210423610049
50	39.14	EUR	10:13:57	Euronext Dublin	20210423610305
29	39.14	EUR	10:13:57	Euronext Dublin	20210423610561
51	39.13	EUR	10:14:07	Euronext Dublin	20210423611073
99	39.13	EUR	10:14:26	Euronext Dublin	20210423612353
220	39.12	EUR	10:16:01	Euronext Dublin	20210423615425
50	39.12	EUR	10:16:01	Euronext Dublin	20210423615937
50	39.12	EUR	10:16:01	Euronext Dublin	20210423616193
60	39.12	EUR	10:16:01	Euronext Dublin	20210423616449
108	39.12	EUR	10:16:01	Euronext Dublin	20210423616705
12	39.12	EUR	10:17:26	Euronext Dublin	20210423620545
5	39.12	EUR	10:17:59	Euronext Dublin	20210423621825
183	39.12	EUR	10:19:03	Euronext Dublin	20210423623361
350	39.12	EUR	10:19:03	Euronext Dublin	20210423625153
148	39.12	EUR	10:19:04	Euronext Dublin	20210423625409
52	39.1	EUR	10:19:26	Euronext Dublin	20210423627201
52	39.1	EUR	10:19:33	Euronext Dublin	20210423630017
95	39.12	EUR	10:20:03	Euronext Dublin	20210423640001
53	39.12	EUR	10:20:50	Euronext Dublin	20210423643585
43	39.12	EUR	10:20:50	Euronext Dublin	20210423643841
4	39.12	EUR	10:20:50	Euronext Dublin	20210423645121
61	39.12	EUR	10:20:50	Euronext Dublin	20210423645377
4	39.12	EUR	10:20:50	Euronext Dublin	20210423645633
53	39.1	EUR	10:21:06	Euronext Dublin	20210423650241
217	39.16	EUR	10:24:31	Euronext Dublin	20210423659969
250	39.15	EUR	10:24:59	Euronext Dublin	20210423662785
60	39.15	EUR	10:24:59	Euronext Dublin	20210423664065
214	39.15	EUR	10:24:59	Euronext Dublin	20210423664321
53	39.12	EUR	10:25:10	Euronext Dublin	20210423668929
96	39.1	EUR	10:25:44	Euronext Dublin	20210423679425
95	39.11	EUR	10:26:09	Euronext Dublin	20210423681473
24	39.12	EUR	10:27:08	Euronext Dublin	20210423685825
125	39.12	EUR	10:27:08	Euronext Dublin	20210423686081
108	39.13	EUR	10:27:33	Euronext Dublin	20210423688129
101	39.12	EUR	10:28:40	Euronext Dublin	20210423690177
187	39.14	EUR	10:29:51	Euronext Dublin	20210423695553
50	39.14	EUR	10:29:51	Euronext Dublin	20210423695809
50	39.14	EUR	10:29:51	Euronext Dublin	20210423696065
61	39.14	EUR	10:29:51	Euronext Dublin	20210423696321
36	39.14	EUR	10:29:51	Euronext Dublin	20210423696577
222	39.14	EUR	10:31:41	Euronext Dublin	20210423698369
50	39.14	EUR	10:31:41	Euronext Dublin	20210423699649
194	39.15	EUR	10:32:26	Euronext Dublin	20210423702209
289	39.19	EUR	10:33:50	Euronext Dublin	20210423709889
148	39.18	EUR	10:34:07	Euronext Dublin	20210423712961
77	39.18	EUR	10:34:07	Euronext Dublin	20210423714753
43	39.2	EUR	10:36:03	Euronext Dublin	20210423720385
197	39.22	EUR	10:38:04	Euronext Dublin	20210423722689
194	39.24	EUR	10:38:25	Euronext Dublin	20210423726785
50	39.24	EUR	10:38:25	Euronext Dublin	20210423727041
50	39.24	EUR	10:38:25	Euronext Dublin	20210423727297
61	39.24	EUR	10:38:25	Euronext Dublin	20210423727553
204	39.24	EUR	10:40:24	Euronext Dublin	20210423729601
55	39.24	EUR	10:40:24	Euronext Dublin	20210423730113
125	39.24	EUR	10:40:24	Euronext Dublin	20210423730369
97	39.24	EUR	10:40:24	Euronext Dublin	20210423730625
4	39.24	EUR	10:40:24	Euronext Dublin	20210423730881
57	39.24	EUR	10:40:24	Euronext Dublin	20210423731905
60	39.24	EUR	10:40:24	Euronext Dublin	20210423732161
136	39.23	EUR	10:40:46	Euronext Dublin	20210423734209
96	39.23	EUR	10:40:49	Euronext Dublin	20210423734977
206	39.21	EUR	10:42:29	Euronext Dublin	20210423739329
196	39.2	EUR	10:43:06	Euronext Dublin	20210423739841
30	39.2	EUR	10:44:04	Euronext Dublin	20210423743681
73	39.2	EUR	10:44:04	Euronext Dublin	20210423743937
81	39.2	EUR	10:44:23	Euronext Dublin	20210423745473
59	39.2	EUR	10:44:34	Euronext Dublin	20210423745729
101	39.19	EUR	10:45:21	Euronext Dublin	20210423749825
110	39.19	EUR	10:45:46	Euronext Dublin	20210423750849
24	39.23	EUR	10:46:54	Euronext Dublin	20210423758273
171	39.23	EUR	10:46:54	Euronext Dublin	20210423758529
50	39.23	EUR	10:46:54	Euronext Dublin	20210423759553
58	39.23	EUR	10:46:54	Euronext Dublin	20210423759809
92	39.22	EUR	10:47:28	Euronext Dublin	20210423760577
168	39.21	EUR	10:48:19	Euronext Dublin	20210423764673
54	39.2	EUR	10:48:27	Euronext Dublin	20210423766977
160	39.2	EUR	10:49:32	Euronext Dublin	20210423769537
50	39.2	EUR	10:49:32	Euronext Dublin	20210423770049
32	39.2	EUR	10:49:32	Euronext Dublin	20210423770305
96	39.19	EUR	10:50:10	Euronext Dublin	20210423772353
50	39.19	EUR	10:50:10	Euronext Dublin	20210423773377
3	39.19	EUR	10:50:10	Euronext Dublin	20210423773633
51	39.19	EUR	10:50:20	Euronext Dublin	20210423776449
51	39.18	EUR	10:50:36	Euronext Dublin	20210423779009
97	39.17	EUR	10:50:57	Euronext Dublin	20210423781313
41	39.14	EUR	10:52:41	Euronext Dublin	20210423795649
176	39.14	EUR	10:52:41	Euronext Dublin	20210423795905
125	39.14	EUR	10:52:41	Euronext Dublin	20210423796161
60	39.14	EUR	10:52:41	Euronext Dublin	20210423796417
50	39.14	EUR	10:52:41	Euronext Dublin	20210423796673
14	39.14	EUR	10:52:41	Euronext Dublin	20210423796929
152	39.15	EUR	10:53:31	Euronext Dublin	20210423805377
50	39.15	EUR	10:53:31	Euronext Dublin	20210423805889
58	39.15	EUR	10:53:31	Euronext Dublin	20210423806145
8	39.15	EUR	10:53:31	Euronext Dublin	20210423806401
177	39.14	EUR	10:54:26	Euronext Dublin	20210423813825
50	39.14	EUR	10:54:26	Euronext Dublin	20210423814337
23	39.14	EUR	10:54:26	Euronext Dublin	20210423814593
58	39.13	EUR	10:55:47	Euronext Dublin	20210423820993
123	39.13	EUR	10:55:59	Euronext Dublin	20210423821505
143	39.13	EUR	10:55:59	Euronext Dublin	20210423821761
58	39.13	EUR	10:55:59	Euronext Dublin	20210423822273
4	39.17	EUR	10:58:39	Euronext Dublin	20210423840705
125	39.17	EUR	10:58:39	Euronext Dublin	20210423840961
109	39.17	EUR	10:58:39	Euronext Dublin	20210423841217
60	39.17	EUR	10:58:39	Euronext Dublin	20210423841473
206	39.17	EUR	10:58:39	Euronext Dublin	20210423841729
56	39.18	EUR	10:59:10	Euronext Dublin	20210423844545
11	39.18	EUR	10:59:12	Euronext Dublin	20210423844801
67	39.18	EUR	10:59:12	Euronext Dublin	20210423845057
17	39.18	EUR	10:59:12	Euronext Dublin	20210423845313
75	39.2	EUR	10:59:32	Euronext Dublin	20210423852481
51	39.2	EUR	10:59:37	Euronext Dublin	20210423854529
51	39.19	EUR	10:59:59	Euronext Dublin	20210423858113
151	39.18	EUR	11:01:44	Euronext Dublin	20210423866561
125	39.18	EUR	11:01:44	Euronext Dublin	20210423867585
94	39.18	EUR	11:01:50	Euronext Dublin	20210423867841
51	39.16	EUR	11:02:04	Euronext Dublin	20210423870657
52	39.15	EUR	11:02:24	Euronext Dublin	20210423873729
52	39.16	EUR	11:02:42	Euronext Dublin	20210423877825
64	39.16	EUR	11:02:53	Euronext Dublin	20210423878593
52	39.15	EUR	11:03:05	Euronext Dublin	20210423879873
90	39.15	EUR	11:04:06	Euronext Dublin	20210423881921
237	39.17	EUR	11:05:59	Euronext Dublin	20210423890881
125	39.17	EUR	11:05:59	Euronext Dublin	20210423891137
50	39.17	EUR	11:05:59	Euronext Dublin	20210423891393
50	39.17	EUR	11:05:59	Euronext Dublin	20210423891649
26	39.17	EUR	11:05:59	Euronext Dublin	20210423891905
176	39.17	EUR	11:07:40	Euronext Dublin	20210423894977
125	39.17	EUR	11:07:40	Euronext Dublin	20210423895233
31	39.17	EUR	11:07:40	Euronext Dublin	20210423895489
10	39.17	EUR	11:09:07	Euronext Dublin	20210423900865
198	39.17	EUR	11:09:07	Euronext Dublin	20210423901121
125	39.17	EUR	11:09:07	Euronext Dublin	20210423901377
2	39.17	EUR	11:09:07	Euronext Dublin	20210423901633
60	39.16	EUR	11:09:37	Euronext Dublin	20210423902145
50	39.16	EUR	11:09:37	Euronext Dublin	20210423902401
4	39.16	EUR	11:09:37	Euronext Dublin	20210423902657
105	39.16	EUR	11:10:18	Euronext Dublin	20210423905217
52	39.15	EUR	11:10:49	Euronext Dublin	20210423905729
105	39.15	EUR	11:11:59	Euronext Dublin	20210423909569
84	39.15	EUR	11:11:59	Euronext Dublin	20210423909825
153	39.17	EUR	11:13:57	Euronext Dublin	20210423914945
50	39.17	EUR	11:13:57	Euronext Dublin	20210423915201
50	39.17	EUR	11:13:57	Euronext Dublin	20210423915457
36	39.17	EUR	11:13:58	Euronext Dublin	20210423915713
156	39.14	EUR	11:15:19	Euronext Dublin	20210423918017
61	39.13	EUR	11:15:53	Euronext Dublin	20210423918529
42	39.13	EUR	11:15:53	Euronext Dublin	20210423918785
102	39.13	EUR	11:16:37	Euronext Dublin	20210423923137
160	39.13	EUR	11:17:56	Euronext Dublin	20210423928001
52	39.13	EUR	11:18:06	Euronext Dublin	20210423928769
51	39.12	EUR	11:18:21	Euronext Dublin	20210423931073
52	39.11	EUR	11:18:49	Euronext Dublin	20210423933377
197	39.12	EUR	11:20:34	Euronext Dublin	20210423945153
60	39.12	EUR	11:20:34	Euronext Dublin	20210423945409
11	39.12	EUR	11:20:34	Euronext Dublin	20210423945665
118	39.1	EUR	11:21:17	Euronext Dublin	20210423946177
188	39.12	EUR	11:22:56	Euronext Dublin	20210423952321
72	39.14	EUR	11:22:56	Euronext Dublin	20210423957441
141	39.18	EUR	11:24:24	Euronext Dublin	20210423963073
82	39.17	EUR	11:24:35	Euronext Dublin	20210423966913
47	39.18	EUR	11:27:29	Euronext Dublin	20210423973569
180	39.18	EUR	11:27:29	Euronext Dublin	20210423973825
340	39.22	EUR	11:32:00	Euronext Dublin	20210423984065
531	39.22	EUR	11:32:34	Euronext Dublin	20210423985601
125	39.22	EUR	11:32:35	Euronext Dublin	20210423987393
173	39.22	EUR	11:32:38	Euronext Dublin	20210423987905
51	39.21	EUR	11:33:29	Euronext Dublin	20210423990209
200	39.23	EUR	11:34:36	Euronext Dublin	20210423994305
125	39.23	EUR	11:34:36	Euronext Dublin	20210423994561
8	39.23	EUR	11:34:36	Euronext Dublin	20210423994817
253	39.2	EUR	11:35:32	Euronext Dublin	20210423997889
343	39.19	EUR	11:39:10	Euronext Dublin	202104231002241
50	39.19	EUR	11:39:10	Euronext Dublin	202104231002753
50	39.19	EUR	11:39:10	Euronext Dublin	202104231003009
61	39.19	EUR	11:39:10	Euronext Dublin	202104231003265
125	39.19	EUR	11:39:10	Euronext Dublin	202104231003521
59	39.19	EUR	11:39:10	Euronext Dublin	202104231003777
50	39.19	EUR	11:39:10	Euronext Dublin	202104231004033
90	39.19	EUR	11:39:10	Euronext Dublin	202104231004289
69	39.19	EUR	11:39:10	Euronext Dublin	202104231004545
53	39.19	EUR	11:39:32	Euronext Dublin	202104231005569
50	39.18	EUR	11:40:11	Euronext Dublin	202104231007873
50	39.18	EUR	11:40:11	Euronext Dublin	202104231008129
96	39.18	EUR	11:40:11	Euronext Dublin	202104231008385
256	39.18	EUR	11:42:00	Euronext Dublin	202104231015297
50	39.18	EUR	11:42:00	Euronext Dublin	202104231015553
50	39.18	EUR	11:42:00	Euronext Dublin	202104231015809
61	39.18	EUR	11:42:00	Euronext Dublin	202104231016065
56	39.18	EUR	11:42:00	Euronext Dublin	202104231016321
12	39.17	EUR	11:42:53	Euronext Dublin	202104231018113
237	39.19	EUR	11:44:57	Euronext Dublin	202104231023233
125	39.24	EUR	11:50:17	Euronext Dublin	202104231031937
38	39.24	EUR	11:50:17	Euronext Dublin	202104231032193
50	39.24	EUR	11:50:17	Euronext Dublin	202104231033985
61	39.24	EUR	11:50:17	Euronext Dublin	202104231034241
50	39.24	EUR	11:50:17	Euronext Dublin	202104231034497
125	39.24	EUR	11:50:17	Euronext Dublin	202104231034753
113	39.24	EUR	11:50:17	Euronext Dublin	202104231035009
61	39.23	EUR	11:50:17	Euronext Dublin	202104231036033
24	39.24	EUR	11:50:17	Euronext Dublin	202104231036289
50	39.24	EUR	11:50:17	Euronext Dublin	202104231036545
100	39.24	EUR	11:50:17	Euronext Dublin	202104231036801
125	39.24	EUR	11:50:17	Euronext Dublin	202104231037057
39	39.24	EUR	11:50:17	Euronext Dublin	202104231037313
27	39.23	EUR	11:50:18	Euronext Dublin	202104231038849
68	39.23	EUR	11:50:18	Euronext Dublin	202104231039105
81	39.24	EUR	11:55:01	Euronext Dublin	202104231043201
13	39.24	EUR	11:55:01	Euronext Dublin	202104231043457
83	39.24	EUR	11:55:01	Euronext Dublin	202104231043713
125	39.24	EUR	11:55:01	Euronext Dublin	202104231043969
50	39.24	EUR	11:55:01	Euronext Dublin	202104231044225
50	39.24	EUR	11:55:01	Euronext Dublin	202104231044481
19	39.24	EUR	11:55:01	Euronext Dublin	202104231044737
41	39.24	EUR	11:55:01	Euronext Dublin	202104231044993
106	39.24	EUR	11:55:02	Euronext Dublin	202104231045249
50	39.24	EUR	11:55:02	Euronext Dublin	202104231045505
47	39.24	EUR	11:55:02	Euronext Dublin	202104231045761
185	39.24	EUR	11:56:01	Euronext Dublin	202104231050625
266	39.24	EUR	11:58:07	Euronext Dublin	202104231057537
228	39.24	EUR	11:58:07	Euronext Dublin	202104231058561
54	39.23	EUR	11:58:22	Euronext Dublin	202104231058817
52	39.23	EUR	11:58:22	Euronext Dublin	202104231059329
105	39.21	EUR	11:59:00	Euronext Dublin	202104231061633
61	39.21	EUR	11:59:17	Euronext Dublin	202104231062401
50	39.21	EUR	11:59:17	Euronext Dublin	202104231065217
26	39.21	EUR	11:59:17	Euronext Dublin	202104231065473
120	39.2	EUR	12:00:36	Euronext Dublin	202104231069313
88	39.2	EUR	12:00:40	Euronext Dublin	202104231069825
50	39.2	EUR	12:00:40	Euronext Dublin	202104231070081
50	39.2	EUR	12:00:40	Euronext Dublin	202104231070337
38	39.2	EUR	12:00:40	Euronext Dublin	202104231070593
128	39.19	EUR	12:01:53	Euronext Dublin	202104231075201
50	39.19	EUR	12:01:53	Euronext Dublin	202104231075969
35	39.19	EUR	12:01:53	Euronext Dublin	202104231076225
52	39.16	EUR	12:02:17	Euronext Dublin	202104231078273
107	39.13	EUR	12:03:08	Euronext Dublin	202104231080321
50	39.13	EUR	12:03:08	Euronext Dublin	202104231080833
22	39.13	EUR	12:03:08	Euronext Dublin	202104231081089
144	39.14	EUR	12:04:01	Euronext Dublin	202104231086977
52	39.13	EUR	12:04:25	Euronext Dublin	202104231088769
209	39.13	EUR	12:06:26	Euronext Dublin	202104231093121
183	39.13	EUR	12:09:34	Euronext Dublin	202104231096705
69	39.13	EUR	12:09:34	Euronext Dublin	202104231096961
60	39.11	EUR	12:09:57	Euronext Dublin	202104231101057
319	39.11	EUR	12:11:56	Euronext Dublin	202104231106433
125	39.11	EUR	12:11:57	Euronext Dublin	202104231106689
50	39.11	EUR	12:11:57	Euronext Dublin	202104231106945
2	39.11	EUR	12:11:57	Euronext Dublin	202104231107201
159	39.1	EUR	12:12:34	Euronext Dublin	202104231109505
110	39.12	EUR	12:14:45	Euronext Dublin	202104231115393
95	39.12	EUR	12:14:45	Euronext Dublin	202104231115649
125	39.12	EUR	12:15:00	Euronext Dublin	202104231115905
1	39.12	EUR	12:15:00	Euronext Dublin	202104231116161
322	39.12	EUR	12:17:11	Euronext Dublin	202104231117697
50	39.12	EUR	12:17:12	Euronext Dublin	202104231117953
60	39.12	EUR	12:17:12	Euronext Dublin	202104231118209
50	39.12	EUR	12:17:12	Euronext Dublin	202104231118465
125	39.12	EUR	12:17:12	Euronext Dublin	202104231118721
50	39.12	EUR	12:17:12	Euronext Dublin	202104231118977
49	39.12	EUR	12:17:12	Euronext Dublin	202104231119233
89	39.12	EUR	12:17:12	Euronext Dublin	202104231120001
29	39.12	EUR	12:17:12	Euronext Dublin	202104231120257
112	39.1	EUR	12:19:30	Euronext Dublin	202104231122049
375	39.09	EUR	12:19:34	Euronext Dublin	202104231124353
125	39.09	EUR	12:19:34	Euronext Dublin	202104231124865
50	39.09	EUR	12:19:34	Euronext Dublin	202104231125121
23	39.09	EUR	12:19:34	Euronext Dublin	202104231125377
53	39.07	EUR	12:19:50	Euronext Dublin	202104231129473
67	39.09	EUR	12:22:26	Euronext Dublin	202104231135105
128	39.09	EUR	12:22:26	Euronext Dublin	202104231135361
145	39.09	EUR	12:22:29	Euronext Dublin	202104231138177
164	39.09	EUR	12:22:29	Euronext Dublin	202104231138433
213	39.1	EUR	12:25:19	Euronext Dublin	202104231143553
233	39.09	EUR	12:25:48	Euronext Dublin	202104231146369
50	39.09	EUR	12:25:48	Euronext Dublin	202104231148929
29	39.09	EUR	12:25:48	Euronext Dublin	202104231149185
186	39.09	EUR	12:27:40	Euronext Dublin	202104231152257
90	39.09	EUR	12:27:40	Euronext Dublin	202104231152769
65	39.1	EUR	12:29:26	Euronext Dublin	202104231157889
250	39.11	EUR	12:30:46	Euronext Dublin	202104231160961
105	39.11	EUR	12:30:47	Euronext Dublin	202104231161473
166	39.1	EUR	12:32:55	Euronext Dublin	202104231161985
72	39.1	EUR	12:32:55	Euronext Dublin	202104231162241
155	39.1	EUR	12:33:05	Euronext Dublin	202104231162497
92	39.09	EUR	12:33:53	Euronext Dublin	202104231166593
50	39.09	EUR	12:33:54	Euronext Dublin	202104231167361
17	39.09	EUR	12:33:54	Euronext Dublin	202104231167617
104	39.07	EUR	12:35:15	Euronext Dublin	202104231169409
111	39.07	EUR	12:35:15	Euronext Dublin	202104231169921
157	39.09	EUR	12:37:26	Euronext Dublin	202104231179393
50	39.09	EUR	12:37:27	Euronext Dublin	202104231179649
50	39.09	EUR	12:37:27	Euronext Dublin	202104231179905
60	39.09	EUR	12:37:27	Euronext Dublin	202104231180161
41	39.09	EUR	12:37:27	Euronext Dublin	202104231180417
197	39.1	EUR	12:39:19	Euronext Dublin	202104231184769
61	39.1	EUR	12:39:19	Euronext Dublin	202104231185281
66	39.1	EUR	12:39:19	Euronext Dublin	202104231185537
143	39.09	EUR	12:40:25	Euronext Dublin	202104231187073
53	39.08	EUR	12:40:47	Euronext Dublin	202104231188865
50	39.08	EUR	12:40:47	Euronext Dublin	202104231189377
3	39.08	EUR	12:40:47	Euronext Dublin	202104231189633
53	39.07	EUR	12:41:22	Euronext Dublin	202104231190657
96	39.06	EUR	12:42:29	Euronext Dublin	202104231191425
248	39.06	EUR	12:43:36	Euronext Dublin	202104231192705
50	39.06	EUR	12:43:36	Euronext Dublin	202104231192961
3	39.06	EUR	12:43:36	Euronext Dublin	202104231193217
198	39.05	EUR	12:45:02	Euronext Dublin	202104231197057
50	39.05	EUR	12:45:02	Euronext Dublin	202104231197825
13	39.05	EUR	12:45:02	Euronext Dublin	202104231198081
53	39.04	EUR	12:45:31	Euronext Dublin	202104231198849
52	39.02	EUR	12:45:53	Euronext Dublin	202104231199105
79	39.04	EUR	12:47:36	Euronext Dublin	202104231203201
74	39.04	EUR	12:47:36	Euronext Dublin	202104231203457
50	39.04	EUR	12:47:36	Euronext Dublin	202104231204481
57	39.04	EUR	12:47:36	Euronext Dublin	202104231204737
53	39.04	EUR	12:50:51	Euronext Dublin	202104231207553
107	39.04	EUR	12:51:02	Euronext Dublin	202104231207809
59	39.03	EUR	12:51:29	Euronext Dublin	202104231209857
50	39.04	EUR	12:51:51	Euronext Dublin	202104231213953
125	39.04	EUR	12:52:28	Euronext Dublin	202104231214209
56	39.04	EUR	12:53:25	Euronext Dublin	202104231216001
125	39.04	EUR	12:53:43	Euronext Dublin	202104231216513
125	39.04	EUR	12:54:08	Euronext Dublin	202104231217281
5	39.04	EUR	12:54:08	Euronext Dublin	202104231217537
83	39.04	EUR	12:54:10	Euronext Dublin	202104231217793
2	39.04	EUR	12:54:10	Euronext Dublin	202104231218049
90	39.04	EUR	12:55:18	Euronext Dublin	202104231218305
109	39.04	EUR	12:55:18	Euronext Dublin	202104231218561
19	39.04	EUR	12:55:28	Euronext Dublin	202104231221889
16	39.04	EUR	12:55:29	Euronext Dublin	202104231222145
76	39.04	EUR	12:55:29	Euronext Dublin	202104231222401
70	39.04	EUR	12:55:55	Euronext Dublin	202104231222913
55	39.04	EUR	12:56:16	Euronext Dublin	202104231223169
49	39.04	EUR	12:56:16	Euronext Dublin	202104231223425
1	39.04	EUR	12:56:17	Euronext Dublin	202104231223681
80	39.04	EUR	12:56:17	Euronext Dublin	202104231223937
4	39.04	EUR	12:56:17	Euronext Dublin	202104231224193
139	39.04	EUR	12:57:23	Euronext Dublin	202104231227521
57	39.04	EUR	12:57:23	Euronext Dublin	202104231227777
42	39.04	EUR	12:57:23	Euronext Dublin	202104231229057
50	39.04	EUR	12:57:23	Euronext Dublin	202104231229313
48	39.04	EUR	12:57:23	Euronext Dublin	202104231229569
100	39.01	EUR	12:57:49	Euronext Dublin	202104231233153
54	39.01	EUR	12:58:01	Euronext Dublin	202104231238273
125	39.01	EUR	13:00:44	Euronext Dublin	202104231245697
61	39.01	EUR	13:00:44	Euronext Dublin	202104231245953
50	39.01	EUR	13:00:44	Euronext Dublin	202104231246209
50	39.01	EUR	13:00:44	Euronext Dublin	202104231246465
135	39.01	EUR	13:00:44	Euronext Dublin	202104231246721
133	39.01	EUR	13:00:44	Euronext Dublin	202104231246977
14	39.01	EUR	13:00:45	Euronext Dublin	202104231247233
116	39.01	EUR	13:00:45	Euronext Dublin	202104231247489
100	39	EUR	13:01:53	Euronext Dublin	202104231250561
178	38.99	EUR	13:03:36	Euronext Dublin	202104231255937
41	38.99	EUR	13:03:36	Euronext Dublin	202104231256961
50	38.99	EUR	13:03:36	Euronext Dublin	202104231257217
26	38.99	EUR	13:03:36	Euronext Dublin	202104231257473
51	38.98	EUR	13:03:58	Euronext Dublin	202104231259777
52	38.97	EUR	13:04:06	Euronext Dublin	202104231261825
100	38.97	EUR	13:04:39	Euronext Dublin	202104231265409
105	38.97	EUR	13:05:27	Euronext Dublin	202104231270017
104	38.94	EUR	13:06:04	Euronext Dublin	202104231272577
116	38.93	EUR	13:06:54	Euronext Dublin	202104231274625
61	38.96	EUR	13:07:20	Euronext Dublin	202104231285889
13	38.96	EUR	13:07:20	Euronext Dublin	202104231286145
52	38.93	EUR	13:07:53	Euronext Dublin	202104231286657
52	38.92	EUR	13:08:08	Euronext Dublin	202104231289473
141	38.93	EUR	13:09:38	Euronext Dublin	202104231295873
50	38.93	EUR	13:09:38	Euronext Dublin	202104231296129
54	38.93	EUR	13:09:38	Euronext Dublin	202104231296897
52	38.91	EUR	13:10:07	Euronext Dublin	202104231298945
97	38.9	EUR	13:11:01	Euronext Dublin	202104231302529
26	38.91	EUR	13:12:08	Euronext Dublin	202104231309697
13	38.91	EUR	13:12:08	Euronext Dublin	202104231309953
273	38.9	EUR	13:12:34	Euronext Dublin	202104231310465
184	38.89	EUR	13:14:59	Euronext Dublin	202104231321473
50	38.89	EUR	13:14:59	Euronext Dublin	202104231322241
125	38.89	EUR	13:14:59	Euronext Dublin	202104231322497
42	38.89	EUR	13:14:59	Euronext Dublin	202104231322753
83	38.92	EUR	13:15:19	Euronext Dublin	202104231333761
115	38.9	EUR	13:16:07	Euronext Dublin	202104231336833
105	38.91	EUR	13:16:32	Euronext Dublin	202104231342209
60	38.91	EUR	13:17:16	Euronext Dublin	202104231346561
54	38.9	EUR	13:17:42	Euronext Dublin	202104231350145
979	38.9	EUR	13:18:23	Euronext Dublin	202104231350913
1021	38.9	EUR	13:18:23	Euronext Dublin	202104231351169
51	38.9	EUR	13:18:34	Euronext Dublin	202104231355265
51	38.9	EUR	13:18:36	Euronext Dublin	202104231355521
69	38.9	EUR	13:18:36	Euronext Dublin	202104231355777
98	38.9	EUR	13:18:36	Euronext Dublin	202104231356033
50	38.85	EUR	13:18:47	Euronext Dublin	202104231367809
46	38.85	EUR	13:18:47	Euronext Dublin	202104231368065
64	38.89	EUR	13:20:06	Euronext Dublin	202104231389313
55	38.88	EUR	13:20:09	Euronext Dublin	202104231391873
53	38.87	EUR	13:20:21	Euronext Dublin	202104231392897
54	38.87	EUR	13:20:37	Euronext Dublin	202104231393409
102	38.87	EUR	13:20:38	Euronext Dublin	202104231394177
1	38.87	EUR	13:20:44	Euronext Dublin	202104231394433
25	38.87	EUR	13:20:44	Euronext Dublin	202104231394945
52	38.85	EUR	13:21:15	Euronext Dublin	202104231398785
51	38.84	EUR	13:21:30	Euronext Dublin	202104231400577
98	38.84	EUR	13:21:31	Euronext Dublin	202104231401089
52	38.83	EUR	13:21:51	Euronext Dublin	202104231401601
125	38.84	EUR	13:21:55	Euronext Dublin	202104231404161
125	38.84	EUR	13:21:57	Euronext Dublin	202104231404417
88	38.84	EUR	13:22:01	Euronext Dublin	202104231404673
88	38.84	EUR	13:22:02	Euronext Dublin	202104231404929
123	38.83	EUR	13:22:08	Euronext Dublin	202104231405185
43	38.83	EUR	13:22:08	Euronext Dublin	202104231405441
607	38.83	EUR	13:22:08	Euronext Dublin	202104231405697
125	38.83	EUR	13:22:08	Euronext Dublin	202104231405953
500	38.83	EUR	13:22:08	Euronext Dublin	202104231406209
602	38.83	EUR	13:22:08	Euronext Dublin	202104231406465
51	38.82	EUR	13:22:17	Euronext Dublin	202104231412353
90	38.88	EUR	13:24:15	Euronext Dublin	202104231425665
99	38.88	EUR	13:24:25	Euronext Dublin	202104231425921
91	38.88	EUR	13:24:47	Euronext Dublin	202104231426177
66	38.87	EUR	13:25:02	Euronext Dublin	202104231428225
23	38.87	EUR	13:25:02	Euronext Dublin	202104231428481
155	38.87	EUR	13:25:02	Euronext Dublin	202104231428737
274	38.87	EUR	13:25:10	Euronext Dublin	202104231430017
84	38.85	EUR	13:25:28	Euronext Dublin	202104231434113
148	38.97	EUR	13:30:18	Euronext Dublin	202104231439489
125	38.98	EUR	13:30:39	Euronext Dublin	202104231440513
105	38.97	EUR	13:31:22	Euronext Dublin	202104231442561
50	38.97	EUR	13:31:23	Euronext Dublin	202104231442817
17	38.97	EUR	13:31:23	Euronext Dublin	202104231443073
198	38.95	EUR	13:32:01	Euronext Dublin	202104231444353
113	38.95	EUR	13:32:01	Euronext Dublin	202104231444865
82	38.95	EUR	13:32:26	Euronext Dublin	202104231446401
99	38.95	EUR	13:32:26	Euronext Dublin	202104231448193
53	38.95	EUR	13:32:35	Euronext Dublin	202104231450241
60	38.95	EUR	13:33:47	Euronext Dublin	202104231452545
144	38.95	EUR	13:33:47	Euronext Dublin	202104231452801
61	38.95	EUR	13:33:47	Euronext Dublin	202104231453057
111	38.95	EUR	13:33:47	Euronext Dublin	202104231453313
50	38.95	EUR	13:33:47	Euronext Dublin	202104231453569
11	38.95	EUR	13:33:47	Euronext Dublin	202104231453825
100	38.95	EUR	13:33:47	Euronext Dublin	202104231454081
144	38.94	EUR	13:34:41	Euronext Dublin	202104231454849
224	38.94	EUR	13:34:41	Euronext Dublin	202104231455617
22	38.94	EUR	13:34:41	Euronext Dublin	202104231455873
49	38.94	EUR	13:34:41	Euronext Dublin	202104231456129
53	38.92	EUR	13:34:51	Euronext Dublin	202104231457153
52	38.92	EUR	13:35:00	Euronext Dublin	202104231458689
237	38.92	EUR	13:36:03	Euronext Dublin	202104231462529
259	38.92	EUR	13:36:31	Euronext Dublin	202104231464577
1	38.94	EUR	13:37:12	Euronext Dublin	202104231470209
173	38.95	EUR	13:38:06	Euronext Dublin	202104231471489
39	38.95	EUR	13:38:06	Euronext Dublin	202104231471745
42	38.97	EUR	13:38:54	Euronext Dublin	202104231474305
182	38.97	EUR	13:38:54	Euronext Dublin	202104231474561
50	38.97	EUR	13:38:54	Euronext Dublin	202104231474817
61	38.97	EUR	13:38:54	Euronext Dublin	202104231475073
127	38.97	EUR	13:39:01	Euronext Dublin	202104231475329
10	38.96	EUR	13:41:04	Euronext Dublin	202104231476609
312	38.96	EUR	13:41:04	Euronext Dublin	202104231476865
50	38.96	EUR	13:41:04	Euronext Dublin	202104231477889
61	38.96	EUR	13:41:04	Euronext Dublin	202104231478145
50	38.96	EUR	13:41:04	Euronext Dublin	202104231478401
24	38.96	EUR	13:41:04	Euronext Dublin	202104231478657
182	38.95	EUR	13:41:57	Euronext Dublin	202104231479425
61	38.95	EUR	13:41:57	Euronext Dublin	202104231480449
6	38.95	EUR	13:41:57	Euronext Dublin	202104231480705
344	38.94	EUR	13:43:59	Euronext Dublin	202104231485313
119	38.94	EUR	13:44:03	Euronext Dublin	202104231486337
182	38.93	EUR	13:44:40	Euronext Dublin	202104231487873
51	38.93	EUR	13:44:53	Euronext Dublin	202104231490177
349	38.91	EUR	13:46:45	Euronext Dublin	202104231493249
4	38.91	EUR	13:46:49	Euronext Dublin	202104231494529
118	38.91	EUR	13:46:52	Euronext Dublin	202104231494785
32	38.9	EUR	13:47:23	Euronext Dublin	202104231495297
125	38.9	EUR	13:49:08	Euronext Dublin	202104231497857
252	38.9	EUR	13:49:08	Euronext Dublin	202104231498113
125	38.9	EUR	13:49:08	Euronext Dublin	202104231499137
50	38.9	EUR	13:49:08	Euronext Dublin	202104231499393
50	38.9	EUR	13:49:08	Euronext Dublin	202104231499649
61	38.9	EUR	13:49:08	Euronext Dublin	202104231499905
46	38.9	EUR	13:49:08	Euronext Dublin	202104231500161
262	38.91	EUR	13:50:56	Euronext Dublin	202104231505537
239	38.91	EUR	13:50:56	Euronext Dublin	202104231505793
51	38.91	EUR	13:50:56	Euronext Dublin	202104231506305
358	38.89	EUR	13:52:33	Euronext Dublin	202104231507329
50	38.89	EUR	13:52:33	Euronext Dublin	202104231507841
5	38.89	EUR	13:52:33	Euronext Dublin	202104231508097
98	38.87	EUR	13:52:58	Euronext Dublin	202104231509889
1	38.92	EUR	13:54:54	Euronext Dublin	202104231517825
69	38.9	EUR	13:55:34	Euronext Dublin	202104231519873
100	38.9	EUR	13:55:34	Euronext Dublin	202104231520129
1	38.91	EUR	13:57:25	Euronext Dublin	202104231521921
28	38.91	EUR	13:57:25	Euronext Dublin	202104231522177
151	38.9	EUR	13:57:31	Euronext Dublin	202104231523457
198	38.9	EUR	13:57:31	Euronext Dublin	202104231523713
125	38.9	EUR	13:57:31	Euronext Dublin	202104231524225
50	38.9	EUR	13:57:31	Euronext Dublin	202104231524481
50	38.9	EUR	13:57:31	Euronext Dublin	202104231524737
61	38.9	EUR	13:57:31	Euronext Dublin	202104231524993
50	38.9	EUR	13:57:31	Euronext Dublin	202104231525249
90	38.9	EUR	13:57:31	Euronext Dublin	202104231525505
74	38.9	EUR	13:57:31	Euronext Dublin	202104231525761
125	38.9	EUR	13:57:32	Euronext Dublin	202104231526017
89	38.89	EUR	13:57:59	Euronext Dublin	202104231529857
159	38.89	EUR	13:59:03	Euronext Dublin	202104231532673
50	38.89	EUR	13:59:03	Euronext Dublin	202104231532929
50	38.89	EUR	13:59:03	Euronext Dublin	202104231533185
24	38.89	EUR	13:59:03	Euronext Dublin	202104231533441
106	38.86	EUR	13:59:42	Euronext Dublin	202104231535233
180	38.87	EUR	14:00:03	Euronext Dublin	202104231537025
356	38.9	EUR	14:01:01	Euronext Dublin	202104231541889
82	38.89	EUR	14:01:01	Euronext Dublin	202104231542657
202	38.86	EUR	14:01:50	Euronext Dublin	202104231545217
229	38.85	EUR	14:02:18	Euronext Dublin	202104231545985
112	38.85	EUR	14:02:18	Euronext Dublin	202104231546241
39	38.85	EUR	14:02:18	Euronext Dublin	202104231546497
24	38.87	EUR	14:03:42	Euronext Dublin	202104231551105
50	38.87	EUR	14:04:33	Euronext Dublin	202104231551617
85	38.87	EUR	14:04:33	Euronext Dublin	202104231551873
150	38.87	EUR	14:04:33	Euronext Dublin	202104231552129
50	38.87	EUR	14:04:33	Euronext Dublin	202104231552897
284	38.87	EUR	14:04:33	Euronext Dublin	202104231553153
64	38.87	EUR	14:04:33	Euronext Dublin	202104231553409
106	38.87	EUR	14:04:33	Euronext Dublin	202104231553665
26	38.87	EUR	14:04:33	Euronext Dublin	202104231553921
98	38.89	EUR	14:06:25	Euronext Dublin	202104231556737
98	38.89	EUR	14:06:28	Euronext Dublin	202104231556993
86	38.91	EUR	14:06:51	Euronext Dublin	202104231559553
1	38.91	EUR	14:06:51	Euronext Dublin	202104231559809
83	38.91	EUR	14:06:54	Euronext Dublin	202104231560065
22	38.91	EUR	14:06:54	Euronext Dublin	202104231560321
434	38.9	EUR	14:06:54	Euronext Dublin	202104231561857
14	38.9	EUR	14:06:55	Euronext Dublin	202104231564673
152	38.88	EUR	14:07:06	Euronext Dublin	202104231564929
50	38.88	EUR	14:07:06	Euronext Dublin	202104231565185
31	38.88	EUR	14:07:06	Euronext Dublin	202104231565441
194	38.87	EUR	14:07:40	Euronext Dublin	202104231565953
53	38.87	EUR	14:07:41	Euronext Dublin	202104231566209
101	38.85	EUR	14:08:00	Euronext Dublin	202104231566977
200	38.85	EUR	14:09:22	Euronext Dublin	202104231570049
50	38.85	EUR	14:09:22	Euronext Dublin	202104231571329
100	38.85	EUR	14:09:22	Euronext Dublin	202104231571585
87	38.85	EUR	14:09:22	Euronext Dublin	202104231571841
38	38.85	EUR	14:09:22	Euronext Dublin	202104231572097
72	38.85	EUR	14:09:22	Euronext Dublin	202104231572353
27	38.85	EUR	14:09:22	Euronext Dublin	202104231572609
228	38.86	EUR	14:10:16	Euronext Dublin	202104231576449
86	38.86	EUR	14:10:16	Euronext Dublin	202104231576705
194	38.9	EUR	14:12:49	Euronext Dublin	202104231584641
86	38.9	EUR	14:12:49	Euronext Dublin	202104231586177
50	38.9	EUR	14:12:49	Euronext Dublin	202104231586433
125	38.9	EUR	14:12:49	Euronext Dublin	202104231586689
33	38.9	EUR	14:12:49	Euronext Dublin	202104231586945
14	38.91	EUR	14:13:23	Euronext Dublin	202104231591553
100	38.91	EUR	14:13:23	Euronext Dublin	202104231591809
149	38.91	EUR	14:13:23	Euronext Dublin	202104231592065
60	38.91	EUR	14:13:44	Euronext Dublin	202104231593089
85	38.91	EUR	14:13:49	Euronext Dublin	202104231593345
14	38.91	EUR	14:13:49	Euronext Dublin	202104231593601
97	38.91	EUR	14:14:39	Euronext Dublin	202104231596673
52	38.9	EUR	14:14:41	Euronext Dublin	202104231597441
107	38.88	EUR	14:15:14	Euronext Dublin	202104231598465
240	38.87	EUR	14:16:33	Euronext Dublin	202104231599745
26	38.87	EUR	14:16:33	Euronext Dublin	202104231600001
99	38.87	EUR	14:16:33	Euronext Dublin	202104231600513
91	38.87	EUR	14:16:33	Euronext Dublin	202104231600769
126	38.89	EUR	14:17:06	Euronext Dublin	202104231606913
13	38.89	EUR	14:17:06	Euronext Dublin	202104231611521
61	38.89	EUR	14:17:06	Euronext Dublin	202104231611777
252	38.9	EUR	14:19:02	Euronext Dublin	202104231616129
125	38.9	EUR	14:19:02	Euronext Dublin	202104231616641
85	38.9	EUR	14:19:02	Euronext Dublin	202104231616897
50	38.9	EUR	14:19:02	Euronext Dublin	202104231617153
88	38.9	EUR	14:19:02	Euronext Dublin	202104231617409
62	38.9	EUR	14:19:02	Euronext Dublin	202104231617665
105	38.9	EUR	14:19:21	Euronext Dublin	202104231618945
111	38.9	EUR	14:19:53	Euronext Dublin	202104231623297
67	38.89	EUR	14:19:53	Euronext Dublin	202104231624577
108	38.88	EUR	14:20:14	Euronext Dublin	202104231626113
270	38.9	EUR	14:21:28	Euronext Dublin	202104231633793
95	38.9	EUR	14:21:28	Euronext Dublin	202104231634305
53	38.89	EUR	14:21:37	Euronext Dublin	202104231635585
96	38.88	EUR	14:22:06	Euronext Dublin	202104231637633
38	38.88	EUR	14:22:06	Euronext Dublin	202104231638657
94	38.88	EUR	14:22:17	Euronext Dublin	202104231640705
1	38.88	EUR	14:24:56	Euronext Dublin	202104231650177
334	38.88	EUR	14:24:56	Euronext Dublin	202104231650433
269	38.88	EUR	14:24:56	Euronext Dublin	202104231650689
166	38.88	EUR	14:24:56	Euronext Dublin	202104231650945
23	38.88	EUR	14:24:56	Euronext Dublin	202104231651201
352	38.87	EUR	14:27:28	Euronext Dublin	202104231655041
278	38.89	EUR	14:29:13	Euronext Dublin	202104231666561
125	38.89	EUR	14:29:19	Euronext Dublin	202104231667329
96	38.89	EUR	14:29:19	Euronext Dublin	202104231667585
152	38.89	EUR	14:29:19	Euronext Dublin	202104231667841
296	38.89	EUR	14:29:19	Euronext Dublin	202104231668353
138	38.92	EUR	14:30:02	Euronext Dublin	202104231679105
90	38.92	EUR	14:30:03	Euronext Dublin	202104231679873
40	38.98	EUR	14:30:08	Euronext Dublin	202104231693697
38	38.98	EUR	14:30:08	Euronext Dublin	202104231693953
23	38.96	EUR	14:30:12	Euronext Dublin	202104231694465
30	38.96	EUR	14:30:12	Euronext Dublin	202104231694721
141	38.96	EUR	14:30:29	Euronext Dublin	202104231698049
95	38.96	EUR	14:30:29	Euronext Dublin	202104231698305
52	38.93	EUR	14:30:36	Euronext Dublin	202104231702913
206	38.92	EUR	14:31:17	Euronext Dublin	202104231704961
85	38.92	EUR	14:31:17	Euronext Dublin	202104231705473
50	38.92	EUR	14:31:17	Euronext Dublin	202104231705729
100	38.92	EUR	14:31:17	Euronext Dublin	202104231705985
81	38.92	EUR	14:31:17	Euronext Dublin	202104231706241
3	38.93	EUR	14:31:49	Euronext Dublin	202104231710849
23	38.93	EUR	14:31:50	Euronext Dublin	202104231711361
285	38.92	EUR	14:32:09	Euronext Dublin	202104231712897
400	38.92	EUR	14:32:09	Euronext Dublin	202104231714177
52	38.9	EUR	14:32:11	Euronext Dublin	202104231714433
105	38.9	EUR	14:32:20	Euronext Dublin	202104231717761
327	38.89	EUR	14:33:04	Euronext Dublin	202104231718785
53	38.89	EUR	14:33:04	Euronext Dublin	202104231719041
25	38.89	EUR	14:33:04	Euronext Dublin	202104231719553
125	38.89	EUR	14:33:04	Euronext Dublin	202104231719809
47	38.89	EUR	14:33:04	Euronext Dublin	202104231720065
63	38.9	EUR	14:33:44	Euronext Dublin	202104231725441
106	38.9	EUR	14:33:45	Euronext Dublin	202104231725697
31	38.91	EUR	14:34:03	Euronext Dublin	202104231727745
379	38.92	EUR	14:34:14	Euronext Dublin	202104231728769
85	38.92	EUR	14:34:14	Euronext Dublin	202104231729281
100	38.92	EUR	14:34:14	Euronext Dublin	202104231729537
50	38.92	EUR	14:34:14	Euronext Dublin	202104231729793
77	38.92	EUR	14:34:14	Euronext Dublin	202104231730049
137	38.98	EUR	14:34:48	Euronext Dublin	202104231735425
50	38.98	EUR	14:34:48	Euronext Dublin	202104231738497
85	38.98	EUR	14:34:48	Euronext Dublin	202104231738753
28	38.98	EUR	14:34:48	Euronext Dublin	202104231739009
72	38.98	EUR	14:34:48	Euronext Dublin	202104231739265
65	38.98	EUR	14:34:48	Euronext Dublin	202104231739521
60	38.98	EUR	14:34:49	Euronext Dublin	202104231739777
2	38.98	EUR	14:34:49	Euronext Dublin	202104231740033
38	38.97	EUR	14:34:55	Euronext Dublin	202104231742849
53	38.97	EUR	14:34:58	Euronext Dublin	202104231743361
98	38.96	EUR	14:35:07	Euronext Dublin	202104231743873
210	38.95	EUR	14:35:40	Euronext Dublin	202104231745665
82	38.95	EUR	14:35:41	Euronext Dublin	202104231745921
182	38.97	EUR	14:36:10	Euronext Dublin	202104231750529
58	38.97	EUR	14:36:27	Euronext Dublin	202104231752065
81	38.97	EUR	14:36:27	Euronext Dublin	202104231752321
244	38.96	EUR	14:37:03	Euronext Dublin	202104231759489
85	38.96	EUR	14:37:03	Euronext Dublin	202104231759745
50	38.96	EUR	14:37:03	Euronext Dublin	202104231760001
48	38.96	EUR	14:37:03	Euronext Dublin	202104231760257
54	38.95	EUR	14:37:07	Euronext Dublin	202104231761793
110	38.94	EUR	14:37:20	Euronext Dublin	202104231762561
109	38.95	EUR	14:37:35	Euronext Dublin	202104231764865
55	38.95	EUR	14:37:36	Euronext Dublin	202104231765121
100	38.94	EUR	14:37:44	Euronext Dublin	202104231766145
56	38.94	EUR	14:37:46	Euronext Dublin	202104231766657
209	38.92	EUR	14:38:26	Euronext Dublin	202104231769217
82	38.92	EUR	14:38:28	Euronext Dublin	202104231770241
74	38.95	EUR	14:38:38	Euronext Dublin	202104231777409
35	38.95	EUR	14:38:38	Euronext Dublin	202104231777665
124	38.97	EUR	14:39:07	Euronext Dublin	202104231783041
36	38.97	EUR	14:39:07	Euronext Dublin	202104231783297
123	38.97	EUR	14:39:07	Euronext Dublin	202104231784065
109	38.96	EUR	14:39:21	Euronext Dublin	202104231784577
41	38.96	EUR	14:39:43	Euronext Dublin	202104231787137
72	38.96	EUR	14:39:43	Euronext Dublin	202104231787393
88	38.96	EUR	14:39:43	Euronext Dublin	202104231787905
235	38.93	EUR	14:40:16	Euronext Dublin	202104231788161
50	38.93	EUR	14:40:16	Euronext Dublin	202104231789185
3	38.93	EUR	14:40:16	Euronext Dublin	202104231789441
106	38.92	EUR	14:40:26	Euronext Dublin	202104231790721
115	38.92	EUR	14:41:03	Euronext Dublin	202104231798145
113	38.92	EUR	14:41:03	Euronext Dublin	202104231798401
269	38.92	EUR	14:41:44	Euronext Dublin	202104231807873
125	38.92	EUR	14:41:44	Euronext Dublin	202104231808129
84	38.94	EUR	14:42:18	Euronext Dublin	202104231812993
125	38.94	EUR	14:42:18	Euronext Dublin	202104231813249
2	38.94	EUR	14:42:18	Euronext Dublin	202104231813505
92	38.94	EUR	14:42:18	Euronext Dublin	202104231814017
41	38.94	EUR	14:42:18	Euronext Dublin	202104231814273
6	38.94	EUR	14:42:38	Euronext Dublin	202104231814785
84	38.93	EUR	14:42:53	Euronext Dublin	202104231816321
255	38.92	EUR	14:43:03	Euronext Dublin	202104231817601
62	38.92	EUR	14:43:03	Euronext Dublin	202104231818369
242	38.91	EUR	14:43:44	Euronext Dublin	202104231822209
139	38.91	EUR	14:43:45	Euronext Dublin	202104231822721
207	38.9	EUR	14:44:29	Euronext Dublin	202104231827073
79	38.9	EUR	14:44:29	Euronext Dublin	202104231827585
37	38.9	EUR	14:44:29	Euronext Dublin	202104231827841
49	38.9	EUR	14:44:29	Euronext Dublin	202104231828097
94	38.91	EUR	14:45:12	Euronext Dublin	202104231836033
91	38.91	EUR	14:45:39	Euronext Dublin	202104231836545
129	38.91	EUR	14:45:39	Euronext Dublin	202104231836801
136	38.91	EUR	14:45:39	Euronext Dublin	202104231837057
125	38.91	EUR	14:45:39	Euronext Dublin	202104231837313
45	38.91	EUR	14:45:39	Euronext Dublin	202104231837569
132	38.89	EUR	14:45:58	Euronext Dublin	202104231839617
71	38.89	EUR	14:46:04	Euronext Dublin	202104231839873
54	38.89	EUR	14:46:04	Euronext Dublin	202104231840385
107	38.88	EUR	14:46:43	Euronext Dublin	202104231848065
185	38.88	EUR	14:46:43	Euronext Dublin	202104231848321
116	38.87	EUR	14:46:58	Euronext Dublin	202104231850113
70	38.87	EUR	14:46:59	Euronext Dublin	202104231853697
53	38.87	EUR	14:47:08	Euronext Dublin	202104231855233
106	38.87	EUR	14:47:22	Euronext Dublin	202104231856001
48	38.89	EUR	14:47:27	Euronext Dublin	202104231860609
192	38.89	EUR	14:47:46	Euronext Dublin	202104231861121
28	38.89	EUR	14:48:08	Euronext Dublin	202104231864961
74	38.89	EUR	14:48:08	Euronext Dublin	202104231865217
17	38.89	EUR	14:48:08	Euronext Dublin	202104231865473
219	38.93	EUR	14:49:05	Euronext Dublin	202104231875457
100	38.93	EUR	14:49:05	Euronext Dublin	202104231875713
189	38.92	EUR	14:49:22	Euronext Dublin	202104231876737
62	38.92	EUR	14:49:22	Euronext Dublin	202104231876993
187	38.92	EUR	14:49:29	Euronext Dublin	202104231877505
59	38.97	EUR	14:50:38	Euronext Dublin	202104231893633
207	38.97	EUR	14:50:38	Euronext Dublin	202104231893889
401	38.96	EUR	14:50:46	Euronext Dublin	202104231894657
50	38.96	EUR	14:50:46	Euronext Dublin	202104231894913
19	38.96	EUR	14:50:46	Euronext Dublin	202104231895169
24	38.95	EUR	14:50:56	Euronext Dublin	202104231895681
28	38.95	EUR	14:50:56	Euronext Dublin	202104231895937
113	38.93	EUR	14:51:08	Euronext Dublin	202104231897473
113	38.95	EUR	14:51:18	Euronext Dublin	202104231908737
52	38.94	EUR	14:51:27	Euronext Dublin	202104231911297
96	38.95	EUR	14:51:35	Euronext Dublin	202104231915393
182	38.93	EUR	14:51:56	Euronext Dublin	202104231917953
243	38.92	EUR	14:52:56	Euronext Dublin	202104231927425
125	38.92	EUR	14:52:56	Euronext Dublin	202104231929217
153	38.92	EUR	14:52:56	Euronext Dublin	202104231929473
54	38.96	EUR	14:53:55	Euronext Dublin	202104231939969
221	38.96	EUR	14:53:55	Euronext Dublin	202104231940225
257	38.96	EUR	14:54:32	Euronext Dublin	202104231944833
11	38.96	EUR	14:54:45	Euronext Dublin	202104231946881
290	38.96	EUR	14:54:45	Euronext Dublin	202104231947137
100	38.96	EUR	14:54:45	Euronext Dublin	202104231947649
13	38.96	EUR	14:54:46	Euronext Dublin	202104231947905
194	38.96	EUR	14:55:21	Euronext Dublin	202104231953793
100	38.96	EUR	14:55:21	Euronext Dublin	202104231954049
33	38.96	EUR	14:55:21	Euronext Dublin	202104231954305
108	38.95	EUR	14:55:31	Euronext Dublin	202104231955073
203	38.94	EUR	14:56:07	Euronext Dublin	202104231956353
103	39	EUR	14:56:26	Euronext Dublin	202104231973505
96	39	EUR	14:56:26	Euronext Dublin	202104231973761
125	39	EUR	14:56:26	Euronext Dublin	202104231974273
3	39	EUR	14:56:26	Euronext Dublin	202104231974529
61	39.03	EUR	14:56:50	Euronext Dublin	202104231982721
61	39.02	EUR	14:56:59	Euronext Dublin	202104231984001
51	39.01	EUR	14:57:01	Euronext Dublin	202104231986561
63	39	EUR	14:57:10	Euronext Dublin	202104231987585
61	39	EUR	14:57:10	Euronext Dublin	202104231988097
101	39	EUR	14:57:19	Euronext Dublin	202104231991937
101	38.99	EUR	14:57:30	Euronext Dublin	202104231992705
7	39	EUR	14:58:22	Euronext Dublin	202104231997825
23	39.01	EUR	14:59:13	Euronext Dublin	202104232001665
71	39.01	EUR	14:59:13	Euronext Dublin	202104232001921
169	39.01	EUR	14:59:13	Euronext Dublin	202104232002177
260	39.01	EUR	14:59:17	Euronext Dublin	202104232003201
125	39.01	EUR	14:59:17	Euronext Dublin	202104232003713
125	39.01	EUR	14:59:17	Euronext Dublin	202104232003969
122	39.01	EUR	14:59:17	Euronext Dublin	202104232004225
273	39.02	EUR	14:59:53	Euronext Dublin	202104232005505
268	39.02	EUR	14:59:53	Euronext Dublin	202104232005761
46	39.01	EUR	14:59:59	Euronext Dublin	202104232006529
107	39	EUR	15:00:14	Euronext Dublin	202104232007297
57	39	EUR	15:00:14	Euronext Dublin	202104232007809
164	38.99	EUR	15:01:19	Euronext Dublin	202104232008321
56	39.03	EUR	15:01:51	Euronext Dublin	202104232019329
46	39.02	EUR	15:01:51	Euronext Dublin	202104232019585
153	39.02	EUR	15:01:51	Euronext Dublin	202104232019841
29	39.02	EUR	15:02:13	Euronext Dublin	202104232023169
398	39.02	EUR	15:02:13	Euronext Dublin	202104232023425
283	39.01	EUR	15:02:39	Euronext Dublin	202104232024961
125	39.01	EUR	15:02:39	Euronext Dublin	202104232025217
100	39.01	EUR	15:02:39	Euronext Dublin	202104232025473
60	39.08	EUR	15:03:50	Euronext Dublin	202104232032897
2	39.08	EUR	15:03:51	Euronext Dublin	202104232033153
57	39.08	EUR	15:03:53	Euronext Dublin	202104232033409
273	39.07	EUR	15:04:01	Euronext Dublin	202104232034433
255	39.07	EUR	15:04:01	Euronext Dublin	202104232035201
47	39.06	EUR	15:04:29	Euronext Dublin	202104232035969
16	39.06	EUR	15:04:29	Euronext Dublin	202104232036225
207	39.06	EUR	15:04:29	Euronext Dublin	202104232036481
184	39.06	EUR	15:04:40	Euronext Dublin	202104232037249
105	39.06	EUR	15:04:40	Euronext Dublin	202104232038273
186	39.07	EUR	15:05:29	Euronext Dublin	202104232043649
85	39.07	EUR	15:05:29	Euronext Dublin	202104232043905
50	39.07	EUR	15:05:29	Euronext Dublin	202104232044161
100	39.07	EUR	15:05:29	Euronext Dublin	202104232044417
258	39.1	EUR	15:07:11	Euronext Dublin	202104232051585
245	39.09	EUR	15:07:26	Euronext Dublin	202104232052097
100	39.09	EUR	15:07:26	Euronext Dublin	202104232052353
46	39.1	EUR	15:08:58	Euronext Dublin	202104232061825
35	39.1	EUR	15:10:18	Euronext Dublin	202104232064641
307	39.1	EUR	15:10:18	Euronext Dublin	202104232064897
125	39.1	EUR	15:10:18	Euronext Dublin	202104232066177
100	39.1	EUR	15:10:18	Euronext Dublin	202104232066433
104	39.1	EUR	15:19:36	Euronext Dublin	202104232116865
30	39.19	EUR	15:26:22	Euronext Dublin	202104232154241
21	39.19	EUR	15:26:23	Euronext Dublin	202104232154497
1	39.19	EUR	15:26:38	Euronext Dublin	202104232154753
27	39.19	EUR	15:26:38	Euronext Dublin	202104232155009
52	39.19	EUR	15:26:53	Euronext Dublin	202104232155265
52	39.19	EUR	15:26:56	Euronext Dublin	202104232155521
24	39.19	EUR	15:26:56	Euronext Dublin	202104232155777
37	39.19	EUR	15:26:56	Euronext Dublin	202104232156033
218	39.18	EUR	15:27:09	Euronext Dublin	202104232157057
125	39.18	EUR	15:27:09	Euronext Dublin	202104232157313
35	39.18	EUR	15:27:09	Euronext Dublin	202104232157569
54	39.17	EUR	15:27:15	Euronext Dublin	202104232158593
74	39.2	EUR	15:27:43	Euronext Dublin	202104232160641
125	39.22	EUR	15:28:12	Euronext Dublin	202104232163969
30	39.22	EUR	15:28:12	Euronext Dublin	202104232164225
125	39.22	EUR	15:28:12	Euronext Dublin	202104232164993
90	39.22	EUR	15:28:12	Euronext Dublin	202104232165249
1	39.23	EUR	15:28:48	Euronext Dublin	202104232166785
85	39.23	EUR	15:28:55	Euronext Dublin	202104232167297
46	39.23	EUR	15:28:55	Euronext Dublin	202104232167553
327	39.22	EUR	15:29:12	Euronext Dublin	202104232168577
35	39.24	EUR	15:30:06	Euronext Dublin	202104232173441
405	39.24	EUR	15:30:06	Euronext Dublin	202104232173697
125	39.24	EUR	15:30:06	Euronext Dublin	202104232173953
149	39.25	EUR	15:30:35	Euronext Dublin	202104232177793
50	39.25	EUR	15:30:35	Euronext Dublin	202104232179329
100	39.25	EUR	15:30:35	Euronext Dublin	202104232179585
25	39.25	EUR	15:30:35	Euronext Dublin	202104232179841
55	39.24	EUR	15:30:42	Euronext Dublin	202104232180097
125	39.24	EUR	15:31:25	Euronext Dublin	202104232185473
54	39.24	EUR	15:31:25	Euronext Dublin	202104232185729
125	39.24	EUR	15:31:25	Euronext Dublin	202104232185985
55	39.24	EUR	15:31:25	Euronext Dublin	202104232186241
20	39.26	EUR	15:42:25	Euronext Dublin	202104232290945
32	39.26	EUR	15:42:25	Euronext Dublin	202104232291201
75	39.26	EUR	15:42:27	Euronext Dublin	202104232292225
14	39.26	EUR	15:42:39	Euronext Dublin	202104232292737
38	39.26	EUR	15:42:39	Euronext Dublin	202104232292993
47	39.26	EUR	15:42:48	Euronext Dublin	202104232293249
19	39.26	EUR	15:42:48	Euronext Dublin	202104232293505
55	39.26	EUR	15:42:50	Euronext Dublin	202104232293761
58	39.26	EUR	15:42:59	Euronext Dublin	202104232294017
68	39.26	EUR	15:43:02	Euronext Dublin	202104232294273
52	39.26	EUR	15:43:08	Euronext Dublin	202104232294529
78	39.26	EUR	15:43:49	Euronext Dublin	202104232297601
372	39.26	EUR	15:43:49	Euronext Dublin	202104232297857
50	39.26	EUR	15:43:49	Euronext Dublin	202104232298113
100	39.26	EUR	15:43:49	Euronext Dublin	202104232298369
125	39.26	EUR	15:43:49	Euronext Dublin	202104232298625
83	39.26	EUR	15:43:49	Euronext Dublin	202104232298881
171	39.25	EUR	15:44:32	Euronext Dublin	202104232300417
71	39.25	EUR	15:44:32	Euronext Dublin	202104232300673
252	39.25	EUR	15:44:39	Euronext Dublin	202104232301441
179	39.24	EUR	15:44:59	Euronext Dublin	202104232302977
73	39.24	EUR	15:44:59	Euronext Dublin	202104232304001
98	39.22	EUR	15:45:11	Euronext Dublin	202104232304769
206	39.24	EUR	15:45:45	Euronext Dublin	202104232311425
72	39.24	EUR	15:45:45	Euronext Dublin	202104232311681
52	39.23	EUR	15:45:51	Euronext Dublin	202104232312961
53	39.22	EUR	15:45:54	Euronext Dublin	202104232313729
18	39.23	EUR	15:46:33	Euronext Dublin	202104232315521
43	39.23	EUR	15:46:34	Euronext Dublin	202104232315777
125	39.25	EUR	15:47:08	Euronext Dublin	202104232319617
5	39.25	EUR	15:47:08	Euronext Dublin	202104232319873
52	39.25	EUR	15:47:13	Euronext Dublin	202104232320129
357	39.24	EUR	15:47:15	Euronext Dublin	202104232320641
50	39.24	EUR	15:47:15	Euronext Dublin	202104232322177
37	39.24	EUR	15:47:15	Euronext Dublin	202104232322433
52	39.23	EUR	15:47:21	Euronext Dublin	202104232322689
71	39.25	EUR	15:48:01	Euronext Dublin	202104232327809
19	39.25	EUR	15:48:02	Euronext Dublin	202104232328065
54	39.25	EUR	15:48:23	Euronext Dublin	202104232328321
60	39.25	EUR	15:48:27	Euronext Dublin	202104232328577
1	39.25	EUR	15:48:30	Euronext Dublin	202104232328833
55	39.25	EUR	15:48:30	Euronext Dublin	202104232329089
30	39.25	EUR	15:48:30	Euronext Dublin	202104232329345
275	39.24	EUR	15:48:38	Euronext Dublin	202104232330113
122	39.24	EUR	15:48:38	Euronext Dublin	202104232331649
95	39.23	EUR	15:48:55	Euronext Dublin	202104232333185
1	39.23	EUR	15:48:55	Euronext Dublin	202104232333441
183	39.22	EUR	15:49:14	Euronext Dublin	202104232334465
200	39.22	EUR	15:49:37	Euronext Dublin	202104232335233
76	39.25	EUR	15:50:32	Euronext Dublin	202104232343937
256	39.24	EUR	15:50:35	Euronext Dublin	202104232344705
153	39.24	EUR	15:50:35	Euronext Dublin	202104232346241
193	39.23	EUR	15:51:01	Euronext Dublin	202104232347265
41	39.24	EUR	15:51:48	Euronext Dublin	202104232356737
99	39.26	EUR	15:51:59	Euronext Dublin	202104232359809
53	39.26	EUR	15:52:06	Euronext Dublin	202104232360577
49	39.26	EUR	15:52:20	Euronext Dublin	202104232360833
46	39.26	EUR	15:52:27	Euronext Dublin	202104232361089
30	39.26	EUR	15:52:34	Euronext Dublin	202104232361345
26	39.26	EUR	15:52:34	Euronext Dublin	202104232361601
49	39.26	EUR	15:52:40	Euronext Dublin	202104232361857
296	39.25	EUR	15:52:42	Euronext Dublin	202104232362369
174	39.25	EUR	15:53:00	Euronext Dublin	202104232364417
100	39.25	EUR	15:53:00	Euronext Dublin	202104232364673
38	39.25	EUR	15:53:00	Euronext Dublin	202104232364929
62	39.26	EUR	15:54:01	Euronext Dublin	202104232369537
125	39.25	EUR	15:54:22	Euronext Dublin	202104232371329
75	39.25	EUR	15:54:22	Euronext Dublin	202104232371585
32	39.25	EUR	15:54:23	Euronext Dublin	202104232371841
40	39.25	EUR	15:54:23	Euronext Dublin	202104232372097
70	39.25	EUR	15:54:23	Euronext Dublin	202104232372353
66	39.26	EUR	15:55:05	Euronext Dublin	202104232376193
46	39.26	EUR	15:55:05	Euronext Dublin	202104232376449
125	39.26	EUR	15:55:16	Euronext Dublin	202104232377473
85	39.26	EUR	15:55:16	Euronext Dublin	202104232377729
24	39.26	EUR	15:55:16	Euronext Dublin	202104232377985
90	39.26	EUR	15:55:16	Euronext Dublin	202104232378241
3	39.26	EUR	15:55:16	Euronext Dublin	202104232378497
47	39.26	EUR	15:55:26	Euronext Dublin	202104232378753
56	39.26	EUR	15:55:27	Euronext Dublin	202104232379009
56	39.26	EUR	15:55:30	Euronext Dublin	202104232379777
51	39.26	EUR	15:55:33	Euronext Dublin	202104232380033
353	39.26	EUR	15:56:09	Euronext Dublin	202104232383105
114	39.26	EUR	15:56:09	Euronext Dublin	202104232384641
125	39.26	EUR	15:56:09	Euronext Dublin	202104232384897
29	39.26	EUR	15:56:09	Euronext Dublin	202104232385153
102	39.26	EUR	15:56:56	Euronext Dublin	202104232390529
8	39.26	EUR	15:56:57	Euronext Dublin	202104232390785
57	39.31	EUR	15:57:26	Euronext Dublin	202104232401281
110	39.31	EUR	15:57:26	Euronext Dublin	202104232401537
125	39.31	EUR	15:57:26	Euronext Dublin	202104232401793
42	39.31	EUR	15:57:26	Euronext Dublin	202104232402049
231	39.3	EUR	15:57:29	Euronext Dublin	202104232402817
100	39.3	EUR	15:57:29	Euronext Dublin	202104232403841
48	39.3	EUR	15:57:29	Euronext Dublin	202104232404097
229	39.3	EUR	15:57:56	Euronext Dublin	202104232411265
25	39.3	EUR	15:57:56	Euronext Dublin	202104232411521
59	39.3	EUR	15:57:56	Euronext Dublin	202104232411777
187	39.29	EUR	15:58:24	Euronext Dublin	202104232413057
50	39.29	EUR	15:58:24	Euronext Dublin	202104232413569
55	39.29	EUR	15:58:24	Euronext Dublin	202104232413825
74	39.32	EUR	15:59:02	Euronext Dublin	202104232421761
107	39.32	EUR	15:59:02	Euronext Dublin	202104232422017
183	39.31	EUR	15:59:03	Euronext Dublin	202104232423809
106	39.3	EUR	15:59:58	Euronext Dublin	202104232427393
46	39.3	EUR	15:59:58	Euronext Dublin	202104232427649
43	39.3	EUR	15:59:59	Euronext Dublin	202104232427905
5	39.31	EUR	16:00:24	Euronext Dublin	202104232432513
24	39.31	EUR	16:00:24	Euronext Dublin	202104232432769
168	39.31	EUR	16:00:37	Euronext Dublin	202104232433025
50	39.31	EUR	16:00:37	Euronext Dublin	202104232433793
84	39.31	EUR	16:00:37	Euronext Dublin	202104232434049
88	39.31	EUR	16:00:37	Euronext Dublin	202104232434305
12	39.31	EUR	16:00:38	Euronext Dublin	202104232434561
125	39.31	EUR	16:00:38	Euronext Dublin	202104232434817
85	39.31	EUR	16:00:38	Euronext Dublin	202104232435073
141	39.3	EUR	16:01:00	Euronext Dublin	202104232435585
84	39.3	EUR	16:01:00	Euronext Dublin	202104232435841
125	39.3	EUR	16:01:00	Euronext Dublin	202104232436097
15	39.3	EUR	16:01:00	Euronext Dublin	202104232436353
1	39.36	EUR	16:02:24	Euronext Dublin	202104232450177
125	39.37	EUR	16:02:25	Euronext Dublin	202104232451201
84	39.37	EUR	16:02:25	Euronext Dublin	202104232451457
100	39.37	EUR	16:02:25	Euronext Dublin	202104232451713
11	39.37	EUR	16:02:26	Euronext Dublin	202104232451969
114	39.37	EUR	16:02:26	Euronext Dublin	202104232452225
170	39.39	EUR	16:03:37	Euronext Dublin	202104232454785
53	39.42	EUR	16:06:27	Euronext Dublin	202104232467329
57	39.42	EUR	16:06:34	Euronext Dublin	202104232467585
89	39.42	EUR	16:06:52	Euronext Dublin	202104232469121
61	39.42	EUR	16:06:52	Euronext Dublin	202104232469377
125	39.43	EUR	16:07:28	Euronext Dublin	202104232473217
100	39.43	EUR	16:07:28	Euronext Dublin	202104232473473
89	39.43	EUR	16:07:28	Euronext Dublin	202104232473729
2	39.43	EUR	16:07:28	Euronext Dublin	202104232473985
212	39.42	EUR	16:07:44	Euronext Dublin	202104232475265
56	39.42	EUR	16:07:44	Euronext Dublin	202104232476033
127	39.42	EUR	16:08:07	Euronext Dublin	202104232477313
84	39.42	EUR	16:08:07	Euronext Dublin	202104232477569
54	39.41	EUR	16:08:16	Euronext Dublin	202104232478849
1	39.41	EUR	16:08:23	Euronext Dublin	202104232480897
23	39.41	EUR	16:08:23	Euronext Dublin	202104232481153
232	39.42	EUR	16:09:17	Euronext Dublin	202104232483201
198	39.42	EUR	16:09:17	Euronext Dublin	202104232483457
48	39.43	EUR	16:09:24	Euronext Dublin	202104232486529
50	39.43	EUR	16:09:30	Euronext Dublin	202104232486785
46	39.43	EUR	16:09:35	Euronext Dublin	202104232487041
3	39.43	EUR	16:09:35	Euronext Dublin	202104232487297
32	39.43	EUR	16:09:42	Euronext Dublin	202104232487553
24	39.43	EUR	16:09:42	Euronext Dublin	202104232487809
50	39.43	EUR	16:09:48	Euronext Dublin	202104232488065
38	39.43	EUR	16:09:55	Euronext Dublin	202104232488321
19	39.43	EUR	16:09:55	Euronext Dublin	202104232488577
47	39.43	EUR	16:10:00	Euronext Dublin	202104232488833
164	39.44	EUR	16:10:30	Euronext Dublin	202104232492673
100	39.44	EUR	16:10:30	Euronext Dublin	202104232492929
50	39.44	EUR	16:10:30	Euronext Dublin	202104232493185
85	39.44	EUR	16:10:30	Euronext Dublin	202104232493441
10	39.44	EUR	16:10:30	Euronext Dublin	202104232493697
140	39.43	EUR	16:11:05	Euronext Dublin	202104232496257
223	39.43	EUR	16:11:05	Euronext Dublin	202104232496769
125	39.43	EUR	16:11:25	Euronext Dublin	202104232497025
100	39.43	EUR	16:11:25	Euronext Dublin	202104232497281
63	39.43	EUR	16:11:25	Euronext Dublin	202104232497537
127	39.43	EUR	16:11:36	Euronext Dublin	202104232498049
125	39.43	EUR	16:11:36	Euronext Dublin	202104232500865
85	39.43	EUR	16:11:36	Euronext Dublin	202104232501121
30	39.43	EUR	16:11:36	Euronext Dublin	202104232501377
36	39.45	EUR	16:12:15	Euronext Dublin	202104232505729
55	39.45	EUR	16:12:15	Euronext Dublin	202104232505985
89	39.45	EUR	16:12:15	Euronext Dublin	202104232506241
39	39.45	EUR	16:12:15	Euronext Dublin	202104232506497
46	39.45	EUR	16:12:40	Euronext Dublin	202104232506753
210	39.45	EUR	16:12:40	Euronext Dublin	202104232507009
50	39.45	EUR	16:12:40	Euronext Dublin	202104232508801
400	39.45	EUR	16:13:40	Euronext Dublin	202104232509569
482	39.45	EUR	16:13:40	Euronext Dublin	202104232509825
482	39.45	EUR	16:13:40	Euronext Dublin	202104232510081
482	39.45	EUR	16:13:40	Euronext Dublin	202104232510337
95	39.45	EUR	16:13:40	Euronext Dublin	202104232510593
89	39.45	EUR	16:13:40	Euronext Dublin	202104232510849
116	39.45	EUR	16:13:40	Euronext Dublin	202104232511105
108	39.45	EUR	16:13:41	Euronext Dublin	202104232511361
89	39.45	EUR	16:13:41	Euronext Dublin	202104232511617
127	39.45	EUR	16:13:41	Euronext Dublin	202104232511873
72	39.45	EUR	16:13:56	Euronext Dublin	202104232513409
64	39.45	EUR	16:13:59	Euronext Dublin	202104232513665
48	39.45	EUR	16:14:01	Euronext Dublin	202104232513921
63	39.45	EUR	16:14:04	Euronext Dublin	202104232514177
47	39.45	EUR	16:14:06	Euronext Dublin	202104232514433
59	39.45	EUR	16:14:09	Euronext Dublin	202104232514689
67	39.45	EUR	16:14:12	Euronext Dublin	202104232514945
53	39.45	EUR	16:14:14	Euronext Dublin	202104232515201
69	39.45	EUR	16:14:17	Euronext Dublin	202104232515457
69	39.45	EUR	16:14:20	Euronext Dublin	202104232515713
63	39.45	EUR	16:14:23	Euronext Dublin	202104232515969
48	39.45	EUR	16:14:25	Euronext Dublin	202104232516225
45	39.45	EUR	16:14:27	Euronext Dublin	202104232516481
70	39.45	EUR	16:14:30	Euronext Dublin	202104232516737
63	39.45	EUR	16:14:33	Euronext Dublin	202104232517249
48	39.45	EUR	16:14:35	Euronext Dublin	202104232518017
47	39.45	EUR	16:14:37	Euronext Dublin	202104232518273
49	39.45	EUR	16:14:39	Euronext Dublin	202104232518529
68	39.45	EUR	16:14:42	Euronext Dublin	202104232518785
45	39.45	EUR	16:14:44	Euronext Dublin	202104232519041
46	39.45	EUR	16:14:46	Euronext Dublin	202104232519297
69	39.45	EUR	16:14:49	Euronext Dublin	202104232519553
68	39.45	EUR	16:14:52	Euronext Dublin	202104232519809
67	39.45	EUR	16:14:55	Euronext Dublin	202104232520321
70	39.45	EUR	16:14:58	Euronext Dublin	202104232520577
119	39.45	EUR	16:15:38	Euronext Dublin	202104232537729
25	39.45	EUR	16:15:38	Euronext Dublin	202104232537985

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

POSDKNBBABKDBQB

Date		Source	Headline
9th May 2024	9:30 am	RNS	Transaction in Own Shares
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

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