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: 6,372.00

Bid: 6,370.00

Ask: 6,374.00

Change: -6.00 (-0.09%)

Spread: 4.00 (0.063%)

Open: 6,370.00

High: 6,394.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

21 Apr 2021 07:00

RNS Number : 0895W

CRH PLC

21 April 2021

21st April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20th 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:			180,000
Highest price paid per share:			€40.53
Lowest price paid per share:			€39.18
Volume weighted average price paid:			€39.6907

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 9,793,023 of its ordinary shares in treasury which represents 1.232% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,347,315 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	39.6907	180,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
61	40.44	EUR	08:03:17	Euronext Dublin	2021042020481
138	40.44	EUR	08:03:17	Euronext Dublin	2021042020737
528	40.44	EUR	08:03:17	Euronext Dublin	2021042020993
180	40.44	EUR	08:03:17	Euronext Dublin	2021042021249
201	40.45	EUR	08:03:17	Euronext Dublin	2021042021505
201	40.45	EUR	08:03:17	Euronext Dublin	2021042021761
92	40.45	EUR	08:03:17	Euronext Dublin	2021042022017
51	40.45	EUR	08:03:25	Euronext Dublin	2021042023041
75	40.4	EUR	08:03:25	Euronext Dublin	2021042024065
26	40.49	EUR	08:04:23	Euronext Dublin	2021042027649
82	40.49	EUR	08:04:23	Euronext Dublin	2021042027905
88	40.48	EUR	08:04:23	Euronext Dublin	2021042028417
158	40.48	EUR	08:05:00	Euronext Dublin	2021042029697
125	40.47	EUR	08:05:00	Euronext Dublin	2021042031745
78	40.48	EUR	08:05:00	Euronext Dublin	2021042032001
88	40.48	EUR	08:05:00	Euronext Dublin	2021042032257
132	40.48	EUR	08:05:27	Euronext Dublin	2021042033793
50	40.46	EUR	08:05:58	Euronext Dublin	2021042035073
48	40.46	EUR	08:06:01	Euronext Dublin	2021042035329
1	40.44	EUR	08:06:43	Euronext Dublin	2021042035841
100	40.44	EUR	08:06:43	Euronext Dublin	2021042036097
98	40.44	EUR	08:07:02	Euronext Dublin	2021042036609
90	40.44	EUR	08:07:02	Euronext Dublin	2021042036865
180	40.44	EUR	08:07:20	Euronext Dublin	2021042037633
42	40.44	EUR	08:07:35	Euronext Dublin	2021042037889
8	40.44	EUR	08:07:35	Euronext Dublin	2021042038145
104	40.41	EUR	08:08:11	Euronext Dublin	2021042039937
96	40.41	EUR	08:08:11	Euronext Dublin	2021042040449
104	40.41	EUR	08:08:11	Euronext Dublin	2021042040705
159	40.41	EUR	08:08:31	Euronext Dublin	2021042043521
425	40.4	EUR	08:08:31	Euronext Dublin	2021042044289
115	40.4	EUR	08:08:31	Euronext Dublin	2021042044545
61	40.39	EUR	08:09:20	Euronext Dublin	2021042046337
103	40.39	EUR	08:09:20	Euronext Dublin	2021042047617
103	40.39	EUR	08:09:20	Euronext Dublin	2021042047873
20	40.41	EUR	08:10:19	Euronext Dublin	2021042051201
71	40.41	EUR	08:10:19	Euronext Dublin	2021042051457
141	40.41	EUR	08:10:19	Euronext Dublin	2021042051713
256	40.41	EUR	08:10:19	Euronext Dublin	2021042051969
52	40.39	EUR	08:10:32	Euronext Dublin	2021042052737
53	40.37	EUR	08:10:39	Euronext Dublin	2021042054017
51	40.42	EUR	08:12:25	Euronext Dublin	2021042058369
264	40.41	EUR	08:12:36	Euronext Dublin	2021042059393
21	40.41	EUR	08:12:36	Euronext Dublin	2021042059649
236	40.41	EUR	08:12:36	Euronext Dublin	2021042060417
218	40.44	EUR	08:13:27	Euronext Dublin	2021042063233
175	40.43	EUR	08:14:12	Euronext Dublin	2021042065793
92	40.41	EUR	08:14:43	Euronext Dublin	2021042066049
51	40.41	EUR	08:14:44	Euronext Dublin	2021042066305
156	40.42	EUR	08:16:12	Euronext Dublin	2021042070401
125	40.41	EUR	08:16:12	Euronext Dublin	2021042070913
22	40.41	EUR	08:16:12	Euronext Dublin	2021042071169
60	40.39	EUR	08:16:38	Euronext Dublin	2021042072961
90	40.39	EUR	08:16:54	Euronext Dublin	2021042075521
69	40.39	EUR	08:17:24	Euronext Dublin	2021042077825
50	40.38	EUR	08:17:33	Euronext Dublin	2021042079105
23	40.38	EUR	08:18:22	Euronext Dublin	2021042079873
135	40.38	EUR	08:18:22	Euronext Dublin	2021042080129
51	40.37	EUR	08:18:43	Euronext Dublin	2021042081153
130	40.42	EUR	08:19:34	Euronext Dublin	2021042087041
50	40.42	EUR	08:19:34	Euronext Dublin	2021042087297
6	40.42	EUR	08:19:34	Euronext Dublin	2021042087553
93	40.42	EUR	08:20:01	Euronext Dublin	2021042091137
52	40.44	EUR	08:20:17	Euronext Dublin	2021042093953
125	40.52	EUR	08:22:15	Euronext Dublin	20210420100865
2	40.52	EUR	08:22:15	Euronext Dublin	20210420101121
89	40.52	EUR	08:22:15	Euronext Dublin	20210420101377
61	40.52	EUR	08:22:16	Euronext Dublin	20210420101633
54	40.52	EUR	08:22:17	Euronext Dublin	20210420101889
53	40.53	EUR	08:22:35	Euronext Dublin	20210420103425
99	40.51	EUR	08:22:47	Euronext Dublin	20210420104449
72	40.51	EUR	08:22:47	Euronext Dublin	20210420107009
51	40.4	EUR	08:27:43	Euronext Dublin	20210420125185
49	40.4	EUR	08:27:43	Euronext Dublin	20210420125441
60	40.4	EUR	08:27:43	Euronext Dublin	20210420125697
57	40.4	EUR	08:27:44	Euronext Dublin	20210420125953
82	40.4	EUR	08:27:48	Euronext Dublin	20210420126209
50	40.4	EUR	08:27:48	Euronext Dublin	20210420126465
116	40.4	EUR	08:27:54	Euronext Dublin	20210420126721
49	40.4	EUR	08:28:26	Euronext Dublin	20210420128257
125	40.4	EUR	08:28:29	Euronext Dublin	20210420129281
6	40.4	EUR	08:28:29	Euronext Dublin	20210420129537
27	40.4	EUR	08:28:50	Euronext Dublin	20210420130305
101	40.38	EUR	08:29:45	Euronext Dublin	20210420135425
149	40.4	EUR	08:30:41	Euronext Dublin	20210420140033
80	40.4	EUR	08:30:41	Euronext Dublin	20210420141057
93	40.38	EUR	08:31:00	Euronext Dublin	20210420144385
49	40.39	EUR	08:31:29	Euronext Dublin	20210420148481
173	40.38	EUR	08:32:18	Euronext Dublin	20210420151297
53	40.39	EUR	08:32:18	Euronext Dublin	20210420152321
95	40.38	EUR	08:32:29	Euronext Dublin	20210420155393
2	40.42	EUR	08:35:01	Euronext Dublin	20210420167169
166	40.42	EUR	08:35:01	Euronext Dublin	20210420167425
96	40.42	EUR	08:42:33	Euronext Dublin	20210420208641
49	40.41	EUR	08:42:51	Euronext Dublin	20210420209153
90	40.4	EUR	08:43:41	Euronext Dublin	20210420213249
66	40.4	EUR	08:43:41	Euronext Dublin	20210420213761
125	40.4	EUR	08:44:12	Euronext Dublin	20210420214273
50	40.4	EUR	08:44:12	Euronext Dublin	20210420214529
82	40.4	EUR	08:44:12	Euronext Dublin	20210420214785
65	40.4	EUR	08:44:12	Euronext Dublin	20210420215041
41	40.4	EUR	08:44:12	Euronext Dublin	20210420215297
76	40.4	EUR	08:44:12	Euronext Dublin	20210420215553
61	40.4	EUR	08:44:12	Euronext Dublin	20210420215809
30	40.4	EUR	08:44:25	Euronext Dublin	20210420217601
52	40.38	EUR	08:44:51	Euronext Dublin	20210420219649
54	40.38	EUR	08:45:46	Euronext Dublin	20210420221185
96	40.38	EUR	08:45:46	Euronext Dublin	20210420221441
105	40.38	EUR	08:45:47	Euronext Dublin	20210420221697
72	40.37	EUR	08:46:07	Euronext Dublin	20210420224001
23	40.37	EUR	08:46:07	Euronext Dublin	20210420224257
95	40.35	EUR	08:46:44	Euronext Dublin	20210420225025
70	40.35	EUR	08:46:44	Euronext Dublin	20210420227073
31	40.35	EUR	08:46:46	Euronext Dublin	20210420227329
11	40.34	EUR	08:47:01	Euronext Dublin	20210420230913
94	40.34	EUR	08:47:12	Euronext Dublin	20210420233729
80	40.32	EUR	08:47:20	Euronext Dublin	20210420237313
100	40.33	EUR	08:47:57	Euronext Dublin	20210420241921
67	40.33	EUR	08:47:57	Euronext Dublin	20210420242177
33	40.33	EUR	08:47:57	Euronext Dublin	20210420242433
100	40.33	EUR	08:47:58	Euronext Dublin	20210420242689
20	40.33	EUR	08:47:58	Euronext Dublin	20210420242945
82	40.33	EUR	08:47:59	Euronext Dublin	20210420243201
4	40.33	EUR	08:48:00	Euronext Dublin	20210420243457
57	40.33	EUR	08:48:01	Euronext Dublin	20210420243969
43	40.33	EUR	08:48:02	Euronext Dublin	20210420244225
97	40.33	EUR	08:48:02	Euronext Dublin	20210420244481
71	40.33	EUR	08:48:10	Euronext Dublin	20210420244993
90	40.32	EUR	08:49:17	Euronext Dublin	20210420250625
110	40.32	EUR	08:49:17	Euronext Dublin	20210420250881
50	40.31	EUR	08:49:34	Euronext Dublin	20210420253953
100	40.31	EUR	08:49:34	Euronext Dublin	20210420254209
83	40.31	EUR	08:49:34	Euronext Dublin	20210420254465
200	40.31	EUR	08:49:34	Euronext Dublin	20210420254721
125	40.3	EUR	08:49:54	Euronext Dublin	20210420256769
50	40.3	EUR	08:49:54	Euronext Dublin	20210420257025
29	40.3	EUR	08:49:54	Euronext Dublin	20210420257281
200	40.3	EUR	08:50:07	Euronext Dublin	20210420260353
200	40.3	EUR	08:50:08	Euronext Dublin	20210420260609
61	40.3	EUR	08:50:09	Euronext Dublin	20210420260865
46	40.3	EUR	08:50:11	Euronext Dublin	20210420261121
72	40.29	EUR	08:50:12	Euronext Dublin	20210420263169
141	40.26	EUR	08:50:28	Euronext Dublin	20210420269825
9	40.26	EUR	08:50:28	Euronext Dublin	20210420270081
499	40.25	EUR	08:51:09	Euronext Dublin	20210420272129
56	40.25	EUR	08:51:09	Euronext Dublin	20210420272641
443	40.25	EUR	08:51:09	Euronext Dublin	20210420272897
502	40.25	EUR	08:51:09	Euronext Dublin	20210420273153
50	40.22	EUR	08:51:18	Euronext Dublin	20210420285697
83	40.22	EUR	08:51:18	Euronext Dublin	20210420285953
22	40.22	EUR	08:51:18	Euronext Dublin	20210420286209
111	40.22	EUR	08:51:19	Euronext Dublin	20210420286465
88	40.22	EUR	08:51:48	Euronext Dublin	20210420292865
255	40.22	EUR	08:51:48	Euronext Dublin	20210420293121
49	40.22	EUR	08:51:52	Euronext Dublin	20210420293377
50	40.22	EUR	08:51:54	Euronext Dublin	20210420293633
51	40.22	EUR	08:51:56	Euronext Dublin	20210420294657
49	40.22	EUR	08:51:57	Euronext Dublin	20210420294913
87	40.23	EUR	08:52:55	Euronext Dublin	20210420308481
41	40.23	EUR	08:52:55	Euronext Dublin	20210420308737
178	40.23	EUR	08:53:33	Euronext Dublin	20210420311553
25	40.23	EUR	08:53:33	Euronext Dublin	20210420311809
88	40.21	EUR	08:54:20	Euronext Dublin	20210420314625
96	40.21	EUR	08:55:00	Euronext Dublin	20210420316673
100	40.21	EUR	08:55:00	Euronext Dublin	20210420316929
82	40.21	EUR	08:55:00	Euronext Dublin	20210420317185
50	40.21	EUR	08:55:00	Euronext Dublin	20210420317441
50	40.21	EUR	08:55:00	Euronext Dublin	20210420317697
62	40.21	EUR	08:55:00	Euronext Dublin	20210420317953
487	40.21	EUR	08:55:10	Euronext Dublin	20210420318465
186	40.21	EUR	08:55:10	Euronext Dublin	20210420318721
301	40.21	EUR	08:55:10	Euronext Dublin	20210420318977
100	40.21	EUR	08:55:10	Euronext Dublin	20210420319233
387	40.21	EUR	08:55:10	Euronext Dublin	20210420319489
125	40.2	EUR	08:55:23	Euronext Dublin	20210420321025
100	40.2	EUR	08:55:23	Euronext Dublin	20210420321281
83	40.2	EUR	08:55:23	Euronext Dublin	20210420321537
50	40.2	EUR	08:55:23	Euronext Dublin	20210420321793
96	40.2	EUR	08:55:23	Euronext Dublin	20210420322049
126	40.2	EUR	08:55:23	Euronext Dublin	20210420322305
125	40.2	EUR	08:55:44	Euronext Dublin	20210420324097
82	40.2	EUR	08:55:44	Euronext Dublin	20210420324353
100	40.2	EUR	08:55:44	Euronext Dublin	20210420324609
88	40.2	EUR	08:55:44	Euronext Dublin	20210420324865
126	40.2	EUR	08:55:44	Euronext Dublin	20210420325121
100	40.2	EUR	08:55:47	Euronext Dublin	20210420325889
268	40.21	EUR	08:57:13	Euronext Dublin	20210420336129
60	40.2	EUR	08:57:14	Euronext Dublin	20210420336897
58	40.19	EUR	08:57:21	Euronext Dublin	20210420338433
100	40.2	EUR	08:57:34	Euronext Dublin	20210420339201
83	40.2	EUR	08:57:34	Euronext Dublin	20210420339457
50	40.2	EUR	08:57:34	Euronext Dublin	20210420339713
88	40.2	EUR	08:57:34	Euronext Dublin	20210420339969
88	40.18	EUR	08:58:35	Euronext Dublin	20210420346113
180	40.18	EUR	08:58:35	Euronext Dublin	20210420346369
87	40.18	EUR	09:00:07	Euronext Dublin	20210420348161
75	40.18	EUR	09:00:08	Euronext Dublin	20210420348673
40	40.18	EUR	09:00:08	Euronext Dublin	20210420348929
30	40.18	EUR	09:00:08	Euronext Dublin	20210420349185
58	40.18	EUR	09:00:41	Euronext Dublin	20210420350977
155	40.17	EUR	09:00:44	Euronext Dublin	20210420353025
50	40.17	EUR	09:00:44	Euronext Dublin	20210420354049
99	40.15	EUR	09:01:04	Euronext Dublin	20210420360449
90	40.16	EUR	09:01:32	Euronext Dublin	20210420363265
52	40.16	EUR	09:01:32	Euronext Dublin	20210420364033
102	40.15	EUR	09:01:33	Euronext Dublin	20210420364545
82	40.15	EUR	09:01:34	Euronext Dublin	20210420364801
25	40.15	EUR	09:01:34	Euronext Dublin	20210420365057
88	40.12	EUR	09:02:33	Euronext Dublin	20210420368897
39	40.12	EUR	09:02:33	Euronext Dublin	20210420369153
50	40.12	EUR	09:02:33	Euronext Dublin	20210420369409
83	40.12	EUR	09:02:33	Euronext Dublin	20210420369665
100	40.12	EUR	09:02:33	Euronext Dublin	20210420369921
29	40.12	EUR	09:02:33	Euronext Dublin	20210420370177
14	40.12	EUR	09:02:34	Euronext Dublin	20210420370433
58	40.12	EUR	09:02:34	Euronext Dublin	20210420370689
17	40.12	EUR	09:02:35	Euronext Dublin	20210420370945
107	40.12	EUR	09:02:35	Euronext Dublin	20210420371201
147	40.12	EUR	09:04:06	Euronext Dublin	20210420378881
51	40.12	EUR	09:04:09	Euronext Dublin	20210420379137
82	40.1	EUR	09:04:55	Euronext Dublin	20210420387585
44	40.1	EUR	09:04:55	Euronext Dublin	20210420387841
83	40.09	EUR	09:05:20	Euronext Dublin	20210420391169
11	40.09	EUR	09:05:20	Euronext Dublin	20210420391425
195	40.09	EUR	09:05:53	Euronext Dublin	20210420399105
6	40.09	EUR	09:05:54	Euronext Dublin	20210420399361
102	40.09	EUR	09:06:31	Euronext Dublin	20210420404737
53	40.1	EUR	09:06:44	Euronext Dublin	20210420406017
125	40.1	EUR	09:06:45	Euronext Dublin	20210420407297
91	40.1	EUR	09:06:45	Euronext Dublin	20210420407553
115	40.1	EUR	09:06:51	Euronext Dublin	20210420407809
57	40.1	EUR	09:06:51	Euronext Dublin	20210420408065
82	40.1	EUR	09:06:51	Euronext Dublin	20210420408321
50	40.1	EUR	09:06:51	Euronext Dublin	20210420408577
99	40.1	EUR	09:06:51	Euronext Dublin	20210420408833
125	40.09	EUR	09:07:57	Euronext Dublin	20210420417537
50	40.09	EUR	09:07:57	Euronext Dublin	20210420417793
100	40.09	EUR	09:07:57	Euronext Dublin	20210420418049
82	40.09	EUR	09:07:57	Euronext Dublin	20210420418305
125	40.07	EUR	09:08:19	Euronext Dublin	20210420419841
112	40.07	EUR	09:09:27	Euronext Dublin	20210420424705
50	40.07	EUR	09:09:29	Euronext Dublin	20210420424961
33	40.07	EUR	09:09:31	Euronext Dublin	20210420425217
88	40.07	EUR	09:09:31	Euronext Dublin	20210420425473
76	40.07	EUR	09:09:31	Euronext Dublin	20210420425729
83	40.06	EUR	09:10:01	Euronext Dublin	20210420429057
32	40.06	EUR	09:10:01	Euronext Dublin	20210420429313
99	40.04	EUR	09:10:18	Euronext Dublin	20210420432385
54	40.05	EUR	09:10:44	Euronext Dublin	20210420439041
83	40.05	EUR	09:11:12	Euronext Dublin	20210420444929
9	40.05	EUR	09:11:12	Euronext Dublin	20210420445185
224	40.05	EUR	09:12:19	Euronext Dublin	20210420452353
52	40.05	EUR	09:12:21	Euronext Dublin	20210420453633
187	40.05	EUR	09:12:33	Euronext Dublin	20210420453889
48	40.05	EUR	09:12:33	Euronext Dublin	20210420454145
107	40.05	EUR	09:12:50	Euronext Dublin	20210420457473
100	40.05	EUR	09:12:50	Euronext Dublin	20210420457729
83	40.05	EUR	09:12:50	Euronext Dublin	20210420457985
13	40.05	EUR	09:12:50	Euronext Dublin	20210420458241
75	40.05	EUR	09:12:51	Euronext Dublin	20210420458497
71	40.05	EUR	09:12:51	Euronext Dublin	20210420458753
37	40.06	EUR	09:14:55	Euronext Dublin	20210420469249
125	40.07	EUR	09:15:28	Euronext Dublin	20210420470529
82	40.07	EUR	09:15:28	Euronext Dublin	20210420470785
100	40.07	EUR	09:15:28	Euronext Dublin	20210420471041
50	40.07	EUR	09:15:28	Euronext Dublin	20210420471297
41	40.07	EUR	09:15:28	Euronext Dublin	20210420471553
83	40.04	EUR	09:17:18	Euronext Dublin	20210420481025
64	40.04	EUR	09:17:18	Euronext Dublin	20210420481281
66	40.06	EUR	09:18:29	Euronext Dublin	20210420486913
5	40.06	EUR	09:18:29	Euronext Dublin	20210420487169
51	40.05	EUR	09:19:04	Euronext Dublin	20210420492801
27	40.05	EUR	09:19:04	Euronext Dublin	20210420493057
82	40.05	EUR	09:19:04	Euronext Dublin	20210420493313
17	40.05	EUR	09:19:04	Euronext Dublin	20210420493569
48	40.05	EUR	09:19:05	Euronext Dublin	20210420493825
222	40.06	EUR	09:20:22	Euronext Dublin	20210420506881
100	40.06	EUR	09:20:22	Euronext Dublin	20210420507137
3	40.06	EUR	09:20:22	Euronext Dublin	20210420507393
49	40.05	EUR	09:20:34	Euronext Dublin	20210420508417
88	40.05	EUR	09:20:39	Euronext Dublin	20210420508673
1	40.05	EUR	09:20:39	Euronext Dublin	20210420508929
56	40.05	EUR	09:20:40	Euronext Dublin	20210420509185
63	40.06	EUR	09:21:43	Euronext Dublin	20210420512769
50	40.07	EUR	09:21:52	Euronext Dublin	20210420514561
83	40.07	EUR	09:21:52	Euronext Dublin	20210420514817
51	40.07	EUR	09:21:52	Euronext Dublin	20210420515073
49	40.07	EUR	09:22:09	Euronext Dublin	20210420515329
83	40.07	EUR	09:22:14	Euronext Dublin	20210420515585
48	40.06	EUR	09:22:26	Euronext Dublin	20210420517633
2	40.06	EUR	09:22:26	Euronext Dublin	20210420517889
187	40.09	EUR	09:23:32	Euronext Dublin	20210420525825
129	40.08	EUR	09:23:37	Euronext Dublin	20210420526593
51	40.08	EUR	09:23:37	Euronext Dublin	20210420528385
49	40.07	EUR	09:23:40	Euronext Dublin	20210420529153
1	40.07	EUR	09:23:41	Euronext Dublin	20210420529409
49	40.07	EUR	09:23:41	Euronext Dublin	20210420529665
2	40.07	EUR	09:23:41	Euronext Dublin	20210420529921
49	40.07	EUR	09:23:44	Euronext Dublin	20210420530177
59	40.07	EUR	09:23:44	Euronext Dublin	20210420530433
17	40.07	EUR	09:23:50	Euronext Dublin	20210420531201
83	40.07	EUR	09:23:50	Euronext Dublin	20210420531457
49	40.07	EUR	09:24:57	Euronext Dublin	20210420535553
78	40.07	EUR	09:24:57	Euronext Dublin	20210420535809
179	40.07	EUR	09:24:58	Euronext Dublin	20210420536065
81	40.06	EUR	09:25:00	Euronext Dublin	20210420539649
82	40.06	EUR	09:25:00	Euronext Dublin	20210420539905
53	40.05	EUR	09:25:17	Euronext Dublin	20210420549377
1	40.05	EUR	09:25:17	Euronext Dublin	20210420549633
24	40.05	EUR	09:26:58	Euronext Dublin	20210420557569
182	40.05	EUR	09:27:14	Euronext Dublin	20210420558081
72	40.05	EUR	09:27:14	Euronext Dublin	20210420558337
145	40.04	EUR	09:27:53	Euronext Dublin	20210420559617
25	40.04	EUR	09:27:53	Euronext Dublin	20210420559873
196	40.03	EUR	09:29:52	Euronext Dublin	20210420564737
276	40.03	EUR	09:30:17	Euronext Dublin	20210420567041
90	40.03	EUR	09:30:35	Euronext Dublin	20210420568065
93	40.02	EUR	09:31:05	Euronext Dublin	20210420571905
50	40.03	EUR	09:31:18	Euronext Dublin	20210420581121
90	40.02	EUR	09:32:03	Euronext Dublin	20210420585985
50	40.02	EUR	09:32:10	Euronext Dublin	20210420587777
90	40.02	EUR	09:32:37	Euronext Dublin	20210420590849
50	40	EUR	09:32:52	Euronext Dublin	20210420595713
11	40	EUR	09:33:03	Euronext Dublin	20210420598017
72	40	EUR	09:34:17	Euronext Dublin	20210420602369
153	40	EUR	09:34:17	Euronext Dublin	20210420602625
328	40.03	EUR	09:35:59	Euronext Dublin	20210420610561
28	40.03	EUR	09:35:59	Euronext Dublin	20210420610817
80	40.03	EUR	09:35:59	Euronext Dublin	20210420611585
11	40.03	EUR	09:36:42	Euronext Dublin	20210420613889
560	40.03	EUR	09:38:55	Euronext Dublin	20210420617985
50	40.03	EUR	09:38:55	Euronext Dublin	20210420618753
7	40.03	EUR	09:38:55	Euronext Dublin	20210420619009
332	40.05	EUR	09:41:14	Euronext Dublin	20210420635393
200	40.05	EUR	09:41:14	Euronext Dublin	20210420638209
177	40.04	EUR	09:42:25	Euronext Dublin	20210420642561
50	40.04	EUR	09:42:25	Euronext Dublin	20210420646145
14	40.04	EUR	09:42:25	Euronext Dublin	20210420646401
176	40.04	EUR	09:43:33	Euronext Dublin	20210420650497
65	40.04	EUR	09:43:33	Euronext Dublin	20210420650753
51	40.03	EUR	09:43:51	Euronext Dublin	20210420652289
101	40.02	EUR	09:44:33	Euronext Dublin	20210420655617
55	40.03	EUR	09:44:33	Euronext Dublin	20210420657153
18	40	EUR	09:44:46	Euronext Dublin	20210420659713
67	40.01	EUR	09:45:33	Euronext Dublin	20210420660225
98	40.01	EUR	09:46:13	Euronext Dublin	20210420664577
125	40.01	EUR	09:46:18	Euronext Dublin	20210420668161
82	40.01	EUR	09:46:18	Euronext Dublin	20210420668417
46	40.01	EUR	09:46:18	Euronext Dublin	20210420668673
121	40.01	EUR	09:46:19	Euronext Dublin	20210420668929
69	40.02	EUR	09:46:53	Euronext Dublin	20210420673281
349	40.02	EUR	09:46:54	Euronext Dublin	20210420674561
82	40.02	EUR	09:47:19	Euronext Dublin	20210420675329
196	40.02	EUR	09:49:01	Euronext Dublin	20210420680193
69	40.02	EUR	09:49:01	Euronext Dublin	20210420680705
245	40.03	EUR	09:51:18	Euronext Dublin	20210420692225
59	40.03	EUR	09:51:18	Euronext Dublin	20210420692737
124	40.03	EUR	09:52:19	Euronext Dublin	20210420698881
2	40.03	EUR	09:52:20	Euronext Dublin	20210420699137
81	40.03	EUR	09:52:20	Euronext Dublin	20210420699393
6	40.03	EUR	09:52:20	Euronext Dublin	20210420699649
94	40.03	EUR	09:52:20	Euronext Dublin	20210420699905
101	40.03	EUR	09:52:43	Euronext Dublin	20210420701185
50	40.03	EUR	09:52:43	Euronext Dublin	20210420701441
2	40.03	EUR	09:52:43	Euronext Dublin	20210420701697
203	40.03	EUR	09:53:25	Euronext Dublin	20210420703233
87	40.02	EUR	09:55:04	Euronext Dublin	20210420706305
50	40.02	EUR	09:55:04	Euronext Dublin	20210420706561
233	40.02	EUR	09:55:04	Euronext Dublin	20210420706817
110	40.02	EUR	09:55:04	Euronext Dublin	20210420707841
19	40.02	EUR	09:55:04	Euronext Dublin	20210420708097
50	40.01	EUR	09:55:24	Euronext Dublin	20210420709377
7	40	EUR	09:56:12	Euronext Dublin	20210420710913
125	40.02	EUR	09:59:31	Euronext Dublin	20210420722945
192	40.02	EUR	09:59:31	Euronext Dublin	20210420723201
276	40.02	EUR	09:59:31	Euronext Dublin	20210420724481
33	40.02	EUR	10:00:58	Euronext Dublin	20210420727041
9	40.02	EUR	10:03:49	Euronext Dublin	20210420729601
50	40.02	EUR	10:03:49	Euronext Dublin	20210420729857
88	40.02	EUR	10:04:20	Euronext Dublin	20210420730113
23	40.02	EUR	10:04:20	Euronext Dublin	20210420730369
102	40.02	EUR	10:04:39	Euronext Dublin	20210420730625
27	40.02	EUR	10:04:39	Euronext Dublin	20210420730881
118	40.01	EUR	10:04:51	Euronext Dublin	20210420733185
199	40.01	EUR	10:04:51	Euronext Dublin	20210420733441
59	40.01	EUR	10:04:51	Euronext Dublin	20210420733697
265	40.01	EUR	10:04:51	Euronext Dublin	20210420733953
50	40.01	EUR	10:04:51	Euronext Dublin	20210420734721
50	40.01	EUR	10:04:51	Euronext Dublin	20210420734977
5	40.01	EUR	10:04:51	Euronext Dublin	20210420735233
51	39.98	EUR	10:04:58	Euronext Dublin	20210420742145
51	39.98	EUR	10:05:26	Euronext Dublin	20210420744705
50	39.97	EUR	10:05:43	Euronext Dublin	20210420746497
11	39.98	EUR	10:08:50	Euronext Dublin	20210420759297
217	39.98	EUR	10:08:50	Euronext Dublin	20210420759553
183	39.97	EUR	10:09:02	Euronext Dublin	20210420761857
50	39.97	EUR	10:09:12	Euronext Dublin	20210420762625
101	39.96	EUR	10:10:02	Euronext Dublin	20210420765441
52	39.96	EUR	10:10:30	Euronext Dublin	20210420768257
74	40	EUR	10:12:04	Euronext Dublin	20210420772353
147	40	EUR	10:12:05	Euronext Dublin	20210420772609
4	40	EUR	10:12:05	Euronext Dublin	20210420772865
27	39.99	EUR	10:13:00	Euronext Dublin	20210420773889
59	39.99	EUR	10:13:00	Euronext Dublin	20210420774145
8	39.99	EUR	10:13:00	Euronext Dublin	20210420774401
142	40	EUR	10:13:36	Euronext Dublin	20210420776705
3	40	EUR	10:13:36	Euronext Dublin	20210420776961
40	40	EUR	10:13:36	Euronext Dublin	20210420777217
125	40	EUR	10:13:56	Euronext Dublin	20210420777473
5	40	EUR	10:13:56	Euronext Dublin	20210420777729
49	40	EUR	10:17:18	Euronext Dublin	20210420786177
56	40	EUR	10:17:22	Euronext Dublin	20210420786433
142	40	EUR	10:18:29	Euronext Dublin	20210420787969
136	40	EUR	10:18:30	Euronext Dublin	20210420788225
751	39.99	EUR	10:18:42	Euronext Dublin	20210420788737
51	39.98	EUR	10:18:46	Euronext Dublin	20210420790529
51	39.97	EUR	10:19:02	Euronext Dublin	20210420793601
118	39.95	EUR	10:19:43	Euronext Dublin	20210420796417
59	39.95	EUR	10:19:43	Euronext Dublin	20210420796673
2	39.95	EUR	10:19:43	Euronext Dublin	20210420796929
111	39.97	EUR	10:21:42	Euronext Dublin	20210420800513
413	39.96	EUR	10:22:22	Euronext Dublin	20210420801281
50	39.96	EUR	10:22:22	Euronext Dublin	20210420802561
50	39.96	EUR	10:22:22	Euronext Dublin	20210420802817
60	39.96	EUR	10:22:22	Euronext Dublin	20210420803073
22	39.96	EUR	10:22:22	Euronext Dublin	20210420803329
53	39.96	EUR	10:23:01	Euronext Dublin	20210420807169
47	39.96	EUR	10:23:01	Euronext Dublin	20210420807425
50	39.96	EUR	10:23:01	Euronext Dublin	20210420808193
19	39.96	EUR	10:23:01	Euronext Dublin	20210420808449
97	39.95	EUR	10:23:37	Euronext Dublin	20210420810241
90	39.94	EUR	10:24:00	Euronext Dublin	20210420814337
157	39.94	EUR	10:25:01	Euronext Dublin	20210420820225
54	39.94	EUR	10:25:19	Euronext Dublin	20210420821249
86	39.93	EUR	10:25:39	Euronext Dublin	20210420823297
50	39.93	EUR	10:25:39	Euronext Dublin	20210420823553
14	39.93	EUR	10:25:39	Euronext Dublin	20210420823809
95	39.92	EUR	10:26:02	Euronext Dublin	20210420829185
2	39.92	EUR	10:26:28	Euronext Dublin	20210420829953
62	39.93	EUR	10:28:04	Euronext Dublin	20210420834049
79	39.93	EUR	10:28:04	Euronext Dublin	20210420834305
187	39.93	EUR	10:28:04	Euronext Dublin	20210420834561
50	39.93	EUR	10:28:04	Euronext Dublin	20210420836609
112	39.93	EUR	10:28:04	Euronext Dublin	20210420836865
52	39.92	EUR	10:28:16	Euronext Dublin	20210420837633
125	39.92	EUR	10:29:43	Euronext Dublin	20210420839681
72	39.92	EUR	10:29:43	Euronext Dublin	20210420839937
222	39.92	EUR	10:30:14	Euronext Dublin	20210420843777
59	39.92	EUR	10:30:14	Euronext Dublin	20210420844289
61	39.92	EUR	10:30:14	Euronext Dublin	20210420844545
51	39.88	EUR	10:30:19	Euronext Dublin	20210420851201
51	39.88	EUR	10:30:37	Euronext Dublin	20210420851969
198	39.88	EUR	10:31:51	Euronext Dublin	20210420854273
50	39.88	EUR	10:31:51	Euronext Dublin	20210420854529
50	39.88	EUR	10:31:51	Euronext Dublin	20210420854785
41	39.88	EUR	10:31:51	Euronext Dublin	20210420855041
183	39.87	EUR	10:32:35	Euronext Dublin	20210420857601
62	39.87	EUR	10:32:35	Euronext Dublin	20210420857857
24	39.87	EUR	10:33:28	Euronext Dublin	20210420862721
50	39.87	EUR	10:33:28	Euronext Dublin	20210420862977
50	39.87	EUR	10:33:28	Euronext Dublin	20210420863233
58	39.87	EUR	10:33:28	Euronext Dublin	20210420863489
207	39.86	EUR	10:34:03	Euronext Dublin	20210420865537
77	39.86	EUR	10:34:03	Euronext Dublin	20210420866049
312	39.85	EUR	10:35:34	Euronext Dublin	20210420872193
3	39.85	EUR	10:35:34	Euronext Dublin	20210420872449
44	39.87	EUR	10:36:02	Euronext Dublin	20210420878081
293	39.87	EUR	10:36:02	Euronext Dublin	20210420878337
148	39.9	EUR	10:38:54	Euronext Dublin	20210420888577
513	39.89	EUR	10:39:07	Euronext Dublin	20210420890369
26	39.9	EUR	10:40:03	Euronext Dublin	20210420896513
29	39.89	EUR	10:41:10	Euronext Dublin	20210420898561
365	39.89	EUR	10:41:10	Euronext Dublin	20210420898817
120	39.88	EUR	10:41:10	Euronext Dublin	20210420900609
88	39.88	EUR	10:41:10	Euronext Dublin	20210420900865
50	39.88	EUR	10:41:10	Euronext Dublin	20210420901121
31	39.89	EUR	10:41:10	Euronext Dublin	20210420901377
29	39.89	EUR	10:41:10	Euronext Dublin	20210420901633
50	39.89	EUR	10:41:10	Euronext Dublin	20210420901889
50	39.89	EUR	10:41:10	Euronext Dublin	20210420902145
47	39.89	EUR	10:41:10	Euronext Dublin	20210420902401
139	39.85	EUR	10:42:06	Euronext Dublin	20210420908033
67	39.83	EUR	10:42:58	Euronext Dublin	20210420912385
119	39.83	EUR	10:44:34	Euronext Dublin	20210420916737
90	39.83	EUR	10:44:37	Euronext Dublin	20210420918529
5	39.83	EUR	10:44:37	Euronext Dublin	20210420918785
165	39.82	EUR	10:44:45	Euronext Dublin	20210420920577
93	39.81	EUR	10:45:28	Euronext Dublin	20210420925697
62	39.8	EUR	10:46:15	Euronext Dublin	20210420928257
68	39.8	EUR	10:46:15	Euronext Dublin	20210420928513
91	39.8	EUR	10:46:15	Euronext Dublin	20210420930561
60	39.79	EUR	10:47:27	Euronext Dublin	20210420939265
102	39.79	EUR	10:47:27	Euronext Dublin	20210420939521
105	39.79	EUR	10:47:27	Euronext Dublin	20210420941057
242	39.81	EUR	10:48:49	Euronext Dublin	20210420949761
49	39.81	EUR	10:49:36	Euronext Dublin	20210420954113
127	39.81	EUR	10:49:36	Euronext Dublin	20210420954369
331	39.85	EUR	10:53:10	Euronext Dublin	20210420964353
125	39.85	EUR	10:53:10	Euronext Dublin	20210420964865
59	39.85	EUR	10:53:10	Euronext Dublin	20210420965121
50	39.85	EUR	10:53:10	Euronext Dublin	20210420965377
50	39.85	EUR	10:53:10	Euronext Dublin	20210420965633
50	39.85	EUR	10:53:10	Euronext Dublin	20210420965889
16	39.85	EUR	10:53:10	Euronext Dublin	20210420966145
72	39.85	EUR	10:53:10	Euronext Dublin	20210420966401
59	39.85	EUR	10:53:10	Euronext Dublin	20210420966657
202	39.85	EUR	10:53:10	Euronext Dublin	20210420966913
246	39.89	EUR	10:55:46	Euronext Dublin	20210420973569
60	39.89	EUR	10:55:46	Euronext Dublin	20210420974081
50	39.89	EUR	10:55:46	Euronext Dublin	20210420974337
50	39.89	EUR	10:55:46	Euronext Dublin	20210420974593
138	39.89	EUR	10:55:46	Euronext Dublin	20210420974849
1	39.89	EUR	10:55:46	Euronext Dublin	20210420975105
79	39.89	EUR	10:55:47	Euronext Dublin	20210420975617
123	39.89	EUR	10:55:47	Euronext Dublin	20210420975873
106	39.9	EUR	10:56:22	Euronext Dublin	20210420983809
50	39.9	EUR	10:57:39	Euronext Dublin	20210420998401
50	39.9	EUR	10:57:39	Euronext Dublin	20210420998657
40	39.9	EUR	10:57:39	Euronext Dublin	20210420998913
163	39.89	EUR	10:57:42	Euronext Dublin	202104201000449
53	39.89	EUR	10:57:48	Euronext Dublin	202104201003009
53	39.89	EUR	10:58:03	Euronext Dublin	202104201003521
106	39.89	EUR	10:58:32	Euronext Dublin	202104201007873
199	39.93	EUR	11:01:02	Euronext Dublin	202104201022465
59	39.93	EUR	11:01:02	Euronext Dublin	202104201023745
117	39.91	EUR	11:01:41	Euronext Dublin	202104201029121
139	39.91	EUR	11:01:41	Euronext Dublin	202104201029377
32	39.91	EUR	11:01:42	Euronext Dublin	202104201030145
17	39.91	EUR	11:01:42	Euronext Dublin	202104201030401
100	39.9	EUR	11:01:45	Euronext Dublin	202104201031937
54	39.89	EUR	11:01:55	Euronext Dublin	202104201035265
204	39.9	EUR	11:02:46	Euronext Dublin	202104201037057
99	39.89	EUR	11:03:28	Euronext Dublin	202104201038593
50	39.89	EUR	11:03:28	Euronext Dublin	202104201038849
25	39.89	EUR	11:03:28	Euronext Dublin	202104201039105
98	39.89	EUR	11:05:33	Euronext Dublin	202104201041921
296	39.89	EUR	11:05:33	Euronext Dublin	202104201042177
143	39.89	EUR	11:05:40	Euronext Dublin	202104201042433
59	39.89	EUR	11:05:40	Euronext Dublin	202104201042945
8	39.89	EUR	11:05:40	Euronext Dublin	202104201043201
6	39.88	EUR	11:05:48	Euronext Dublin	202104201045505
47	39.88	EUR	11:05:48	Euronext Dublin	202104201045761
175	39.87	EUR	11:06:39	Euronext Dublin	202104201048577
50	39.86	EUR	11:06:39	Euronext Dublin	202104201051393
60	39.86	EUR	11:06:39	Euronext Dublin	202104201051649
10	39.86	EUR	11:06:39	Euronext Dublin	202104201051905
194	39.84	EUR	11:07:37	Euronext Dublin	202104201055489
47	39.84	EUR	11:07:37	Euronext Dublin	202104201056769
60	39.84	EUR	11:07:37	Euronext Dublin	202104201057025
29	39.84	EUR	11:07:37	Euronext Dublin	202104201057281
50	39.84	EUR	11:07:42	Euronext Dublin	202104201058049
3	39.84	EUR	11:07:46	Euronext Dublin	202104201058305
101	39.82	EUR	11:08:10	Euronext Dublin	202104201060353
21	39.86	EUR	11:09:00	Euronext Dublin	202104201070081
190	39.84	EUR	11:09:10	Euronext Dublin	202104201071105
93	39.85	EUR	11:09:50	Euronext Dublin	202104201072129
125	39.85	EUR	11:09:53	Euronext Dublin	202104201072385
2	39.85	EUR	11:09:53	Euronext Dublin	202104201072641
181	39.85	EUR	11:09:54	Euronext Dublin	202104201072897
50	39.85	EUR	11:09:54	Euronext Dublin	202104201073153
59	39.85	EUR	11:09:54	Euronext Dublin	202104201073409
9	39.85	EUR	11:09:54	Euronext Dublin	202104201073665
88	39.85	EUR	11:10:38	Euronext Dublin	202104201074177
96	39.85	EUR	11:10:58	Euronext Dublin	202104201075457
25	39.82	EUR	11:11:36	Euronext Dublin	202104201079297
71	39.82	EUR	11:11:37	Euronext Dublin	202104201079553
52	39.81	EUR	11:11:37	Euronext Dublin	202104201081089
206	39.82	EUR	11:13:03	Euronext Dublin	202104201082881
50	39.82	EUR	11:13:03	Euronext Dublin	202104201085185
25	39.82	EUR	11:13:03	Euronext Dublin	202104201085441
52	39.81	EUR	11:13:23	Euronext Dublin	202104201086209
95	39.81	EUR	11:14:04	Euronext Dublin	202104201090817
66	39.81	EUR	11:14:04	Euronext Dublin	202104201091585
303	39.82	EUR	11:15:46	Euronext Dublin	202104201095169
373	39.83	EUR	11:19:20	Euronext Dublin	202104201120257
59	39.83	EUR	11:19:20	Euronext Dublin	202104201120513
59	39.83	EUR	11:19:20	Euronext Dublin	202104201121537
50	39.83	EUR	11:19:20	Euronext Dublin	202104201121793
50	39.83	EUR	11:19:20	Euronext Dublin	202104201122049
125	39.83	EUR	11:19:20	Euronext Dublin	202104201122305
2	39.83	EUR	11:19:20	Euronext Dublin	202104201122561
71	39.83	EUR	11:19:20	Euronext Dublin	202104201122817
16	39.82	EUR	11:19:56	Euronext Dublin	202104201124865
34	39.82	EUR	11:19:56	Euronext Dublin	202104201125121
69	39.83	EUR	11:20:24	Euronext Dublin	202104201126145
50	39.83	EUR	11:20:24	Euronext Dublin	202104201126401
25	39.81	EUR	11:21:32	Euronext Dublin	202104201128449
56	39.81	EUR	11:23:08	Euronext Dublin	202104201129729
125	39.81	EUR	11:23:08	Euronext Dublin	202104201129985
61	39.81	EUR	11:23:09	Euronext Dublin	202104201130241
72	39.83	EUR	11:24:44	Euronext Dublin	202104201134849
50	39.83	EUR	11:24:44	Euronext Dublin	202104201135105
48	39.83	EUR	11:24:44	Euronext Dublin	202104201135361
40	39.83	EUR	11:24:45	Euronext Dublin	202104201135617
35	39.83	EUR	11:24:45	Euronext Dublin	202104201135873
125	39.83	EUR	11:24:53	Euronext Dublin	202104201136897
50	39.83	EUR	11:24:53	Euronext Dublin	202104201137153
10	39.83	EUR	11:24:53	Euronext Dublin	202104201137409
108	39.83	EUR	11:24:58	Euronext Dublin	202104201137665
17	39.83	EUR	11:24:59	Euronext Dublin	202104201137921
50	39.83	EUR	11:24:59	Euronext Dublin	202104201138177
2	39.83	EUR	11:24:59	Euronext Dublin	202104201138433
56	39.82	EUR	11:25:32	Euronext Dublin	202104201139457
170	39.82	EUR	11:25:32	Euronext Dublin	202104201139713
50	39.82	EUR	11:25:32	Euronext Dublin	202104201139969
50	39.82	EUR	11:25:32	Euronext Dublin	202104201140225
15	39.82	EUR	11:25:32	Euronext Dublin	202104201140481
88	39.82	EUR	11:26:38	Euronext Dublin	202104201140737
1	39.82	EUR	11:26:38	Euronext Dublin	202104201140993
160	39.82	EUR	11:26:50	Euronext Dublin	202104201143297
142	39.82	EUR	11:26:50	Euronext Dublin	202104201144577
59	39.82	EUR	11:28:27	Euronext Dublin	202104201149697
66	39.82	EUR	11:28:28	Euronext Dublin	202104201149953
43	39.82	EUR	11:28:28	Euronext Dublin	202104201150209
93	39.82	EUR	11:28:29	Euronext Dublin	202104201150465
50	39.82	EUR	11:28:29	Euronext Dublin	202104201150721
62	39.82	EUR	11:28:57	Euronext Dublin	202104201150977
3	39.82	EUR	11:28:58	Euronext Dublin	202104201151233
11	39.83	EUR	11:29:21	Euronext Dublin	202104201152001
16	39.83	EUR	11:29:22	Euronext Dublin	202104201152257
9	39.83	EUR	11:29:22	Euronext Dublin	202104201152513
138	39.83	EUR	11:30:47	Euronext Dublin	202104201158145
15	39.83	EUR	11:30:47	Euronext Dublin	202104201158401
125	39.83	EUR	11:30:53	Euronext Dublin	202104201158913
4	39.83	EUR	11:30:53	Euronext Dublin	202104201159169
71	39.83	EUR	11:31:29	Euronext Dublin	202104201159681
133	39.83	EUR	11:32:32	Euronext Dublin	202104201163009
97	39.83	EUR	11:32:33	Euronext Dublin	202104201163265
57	39.83	EUR	11:32:37	Euronext Dublin	202104201164289
86	39.83	EUR	11:32:41	Euronext Dublin	202104201164801
60	39.83	EUR	11:32:41	Euronext Dublin	202104201165313
90	39.83	EUR	11:33:08	Euronext Dublin	202104201166593
217	39.83	EUR	11:33:08	Euronext Dublin	202104201166849
67	39.83	EUR	11:33:08	Euronext Dublin	202104201168385
138	39.82	EUR	11:34:14	Euronext Dublin	202104201171713
50	39.82	EUR	11:34:14	Euronext Dublin	202104201173249
38	39.82	EUR	11:34:14	Euronext Dublin	202104201173505
52	39.81	EUR	11:34:26	Euronext Dublin	202104201175553
53	39.81	EUR	11:34:49	Euronext Dublin	202104201177345
104	39.8	EUR	11:35:16	Euronext Dublin	202104201181185
196	39.79	EUR	11:36:40	Euronext Dublin	202104201185281
194	39.78	EUR	11:38:23	Euronext Dublin	202104201189121
50	39.78	EUR	11:38:23	Euronext Dublin	202104201189377
59	39.78	EUR	11:38:23	Euronext Dublin	202104201189633
19	39.78	EUR	11:38:23	Euronext Dublin	202104201189889
169	39.77	EUR	11:39:20	Euronext Dublin	202104201196801
177	39.76	EUR	11:40:21	Euronext Dublin	202104201199105
168	39.76	EUR	11:43:00	Euronext Dublin	202104201205761
152	39.76	EUR	11:43:00	Euronext Dublin	202104201206017
50	39.75	EUR	11:43:26	Euronext Dublin	202104201211137
98	39.74	EUR	11:43:52	Euronext Dublin	202104201213185
51	39.71	EUR	11:44:08	Euronext Dublin	202104201219841
89	39.71	EUR	11:44:08	Euronext Dublin	202104201220353
3	39.71	EUR	11:44:08	Euronext Dublin	202104201221121
73	39.71	EUR	11:44:09	Euronext Dublin	202104201221377
32	39.71	EUR	11:44:14	Euronext Dublin	202104201221633
38	39.71	EUR	11:44:14	Euronext Dublin	202104201221889
7	39.71	EUR	11:44:14	Euronext Dublin	202104201222145
93	39.71	EUR	11:44:15	Euronext Dublin	202104201222401
67	39.71	EUR	11:44:15	Euronext Dublin	202104201222657
58	39.71	EUR	11:44:16	Euronext Dublin	202104201222913
34	39.71	EUR	11:44:16	Euronext Dublin	202104201223169
78	39.71	EUR	11:44:16	Euronext Dublin	202104201223425
3	39.71	EUR	11:44:16	Euronext Dublin	202104201223681
70	39.71	EUR	11:45:09	Euronext Dublin	202104201228801
42	39.74	EUR	11:46:48	Euronext Dublin	202104201235713
125	39.74	EUR	11:46:54	Euronext Dublin	202104201235969
6	39.74	EUR	11:46:54	Euronext Dublin	202104201236225
86	39.74	EUR	11:46:57	Euronext Dublin	202104201238017
31	39.74	EUR	11:46:57	Euronext Dublin	202104201238273
191	39.73	EUR	11:47:03	Euronext Dublin	202104201239041
89	39.73	EUR	11:47:04	Euronext Dublin	202104201242369
7	39.73	EUR	11:47:04	Euronext Dublin	202104201242625
62	39.75	EUR	11:49:22	Euronext Dublin	202104201246977
263	39.74	EUR	11:49:52	Euronext Dublin	202104201253377
110	39.75	EUR	11:51:31	Euronext Dublin	202104201255937
50	39.75	EUR	11:51:36	Euronext Dublin	202104201258753
41	39.75	EUR	11:51:36	Euronext Dublin	202104201259009
482	39.74	EUR	11:51:51	Euronext Dublin	202104201260289
44	39.74	EUR	11:51:51	Euronext Dublin	202104201263617
125	39.74	EUR	11:51:51	Euronext Dublin	202104201263873
50	39.74	EUR	11:51:51	Euronext Dublin	202104201264129
50	39.74	EUR	11:51:51	Euronext Dublin	202104201264385
17	39.74	EUR	11:51:51	Euronext Dublin	202104201264641
52	39.77	EUR	11:54:17	Euronext Dublin	202104201271809
116	39.77	EUR	11:54:24	Euronext Dublin	202104201272577
74	39.78	EUR	11:55:21	Euronext Dublin	202104201275649
2	39.78	EUR	11:55:21	Euronext Dublin	202104201275905
2	39.78	EUR	11:55:21	Euronext Dublin	202104201276161
61	39.78	EUR	11:55:38	Euronext Dublin	202104201276417
88	39.78	EUR	11:55:38	Euronext Dublin	202104201276673
314	39.77	EUR	11:56:03	Euronext Dublin	202104201280257
110	39.78	EUR	11:56:04	Euronext Dublin	202104201280769
267	39.78	EUR	11:56:06	Euronext Dublin	202104201281281
85	39.76	EUR	11:56:36	Euronext Dublin	202104201287425
213	39.77	EUR	11:58:34	Euronext Dublin	202104201290753
26	39.77	EUR	11:58:34	Euronext Dublin	202104201291009
50	39.77	EUR	11:58:34	Euronext Dublin	202104201291521
147	39.77	EUR	11:58:34	Euronext Dublin	202104201291777
97	39.78	EUR	12:00:49	Euronext Dublin	202104201303041
53	39.78	EUR	12:01:04	Euronext Dublin	202104201305857
2	39.77	EUR	12:01:34	Euronext Dublin	202104201307649
50	39.77	EUR	12:02:18	Euronext Dublin	202104201307905
181	39.76	EUR	12:02:23	Euronext Dublin	202104201311233
50	39.76	EUR	12:02:24	Euronext Dublin	202104201312001
50	39.76	EUR	12:02:24	Euronext Dublin	202104201312257
34	39.76	EUR	12:02:24	Euronext Dublin	202104201312513
125	39.75	EUR	12:02:59	Euronext Dublin	202104201315073
41	39.75	EUR	12:02:59	Euronext Dublin	202104201315329
187	39.74	EUR	12:03:48	Euronext Dublin	202104201317889
50	39.73	EUR	12:03:48	Euronext Dublin	202104201318913
16	39.74	EUR	12:03:48	Euronext Dublin	202104201319169
187	39.75	EUR	12:04:56	Euronext Dublin	202104201325057
125	39.75	EUR	12:04:56	Euronext Dublin	202104201327105
3	39.75	EUR	12:04:56	Euronext Dublin	202104201327361
120	39.75	EUR	12:06:44	Euronext Dublin	202104201328897
303	39.74	EUR	12:07:41	Euronext Dublin	202104201336065
60	39.74	EUR	12:07:41	Euronext Dublin	202104201336321
50	39.74	EUR	12:07:41	Euronext Dublin	202104201336577
50	39.74	EUR	12:07:41	Euronext Dublin	202104201336833
29	39.74	EUR	12:07:41	Euronext Dublin	202104201337089
97	39.73	EUR	12:08:17	Euronext Dublin	202104201341441
53	39.73	EUR	12:08:18	Euronext Dublin	202104201341953
52	39.72	EUR	12:08:41	Euronext Dublin	202104201343745
90	39.71	EUR	12:09:12	Euronext Dublin	202104201344513
50	39.71	EUR	12:09:12	Euronext Dublin	202104201344769
18	39.71	EUR	12:09:12	Euronext Dublin	202104201345025
227	39.71	EUR	12:10:43	Euronext Dublin	202104201351425
80	39.71	EUR	12:10:43	Euronext Dublin	202104201351681
78	39.71	EUR	12:12:33	Euronext Dublin	202104201358593
48	39.69	EUR	12:13:12	Euronext Dublin	202104201363201
58	39.69	EUR	12:13:12	Euronext Dublin	202104201363457
275	39.7	EUR	12:14:20	Euronext Dublin	202104201368321
117	39.7	EUR	12:14:20	Euronext Dublin	202104201371649
52	39.69	EUR	12:14:38	Euronext Dublin	202104201373953
342	39.69	EUR	12:16:20	Euronext Dublin	202104201380609
165	39.69	EUR	12:16:21	Euronext Dublin	202104201381377
135	39.68	EUR	12:17:07	Euronext Dublin	202104201384961
53	39.68	EUR	12:17:07	Euronext Dublin	202104201385473
2	39.64	EUR	12:17:15	Euronext Dublin	202104201393153
50	39.63	EUR	12:17:15	Euronext Dublin	202104201395457
53	39.63	EUR	12:17:35	Euronext Dublin	202104201397505
52	39.62	EUR	12:17:39	Euronext Dublin	202104201401089
273	39.62	EUR	12:19:45	Euronext Dublin	202104201406721
50	39.62	EUR	12:19:45	Euronext Dublin	202104201409537
50	39.62	EUR	12:19:45	Euronext Dublin	202104201409793
125	39.64	EUR	12:20:29	Euronext Dublin	202104201413889
60	39.64	EUR	12:20:29	Euronext Dublin	202104201414145
50	39.64	EUR	12:20:29	Euronext Dublin	202104201414401
50	39.64	EUR	12:20:29	Euronext Dublin	202104201414657
6	39.64	EUR	12:20:29	Euronext Dublin	202104201414913
125	39.64	EUR	12:20:30	Euronext Dublin	202104201415425
50	39.64	EUR	12:20:30	Euronext Dublin	202104201415681
50	39.64	EUR	12:20:30	Euronext Dublin	202104201415937
60	39.64	EUR	12:20:30	Euronext Dublin	202104201416193
21	39.64	EUR	12:20:30	Euronext Dublin	202104201416449
125	39.63	EUR	12:20:31	Euronext Dublin	202104201419777
126	39.63	EUR	12:20:31	Euronext Dublin	202104201420033
9	39.63	EUR	12:20:32	Euronext Dublin	202104201420801
116	39.63	EUR	12:20:32	Euronext Dublin	202104201421057
89	39.63	EUR	12:20:46	Euronext Dublin	202104201421313
40	39.6	EUR	12:23:22	Euronext Dublin	202104201429505
2	39.6	EUR	12:23:22	Euronext Dublin	202104201429761
105	39.58	EUR	12:25:18	Euronext Dublin	202104201435905
52	39.57	EUR	12:25:21	Euronext Dublin	202104201440769
194	39.59	EUR	12:26:53	Euronext Dublin	202104201444353
50	39.59	EUR	12:26:53	Euronext Dublin	202104201445377
50	39.59	EUR	12:26:53	Euronext Dublin	202104201445633
60	39.59	EUR	12:26:53	Euronext Dublin	202104201445889
5	39.59	EUR	12:26:53	Euronext Dublin	202104201446145
52	39.58	EUR	12:27:05	Euronext Dublin	202104201447425
92	39.57	EUR	12:27:26	Euronext Dublin	202104201448449
3	39.56	EUR	12:27:36	Euronext Dublin	202104201450241
26	39.56	EUR	12:27:36	Euronext Dublin	202104201450497
4	39.57	EUR	12:28:20	Euronext Dublin	202104201455617
179	39.57	EUR	12:28:32	Euronext Dublin	202104201456129
50	39.57	EUR	12:28:32	Euronext Dublin	202104201458945
95	39.55	EUR	12:29:07	Euronext Dublin	202104201461249
70	39.55	EUR	12:29:09	Euronext Dublin	202104201462017
127	39.55	EUR	12:30:02	Euronext Dublin	202104201464833
50	39.55	EUR	12:30:02	Euronext Dublin	202104201465601
50	39.55	EUR	12:30:02	Euronext Dublin	202104201465857
239	39.56	EUR	12:31:29	Euronext Dublin	202104201470465
78	39.56	EUR	12:31:29	Euronext Dublin	202104201471489
208	39.57	EUR	12:32:49	Euronext Dublin	202104201473537
52	39.56	EUR	12:32:56	Euronext Dublin	202104201475841
104	39.56	EUR	12:33:32	Euronext Dublin	202104201479425
50	39.56	EUR	12:34:01	Euronext Dublin	202104201481473
50	39.56	EUR	12:34:01	Euronext Dublin	202104201481729
60	39.56	EUR	12:34:01	Euronext Dublin	202104201481985
93	39.57	EUR	12:35:27	Euronext Dublin	202104201488897
48	39.57	EUR	12:35:28	Euronext Dublin	202104201489153
125	39.57	EUR	12:35:57	Euronext Dublin	202104201492481
47	39.57	EUR	12:35:57	Euronext Dublin	202104201492737
13	39.57	EUR	12:35:57	Euronext Dublin	202104201492993
50	39.57	EUR	12:35:57	Euronext Dublin	202104201493249
50	39.57	EUR	12:35:57	Euronext Dublin	202104201493505
89	39.57	EUR	12:35:57	Euronext Dublin	202104201493761
1	39.57	EUR	12:35:57	Euronext Dublin	202104201494017
124	39.57	EUR	12:35:57	Euronext Dublin	202104201494273
50	39.57	EUR	12:35:57	Euronext Dublin	202104201494529
29	39.57	EUR	12:35:57	Euronext Dublin	202104201494785
10	39.59	EUR	12:36:42	Euronext Dublin	202104201498113
50	39.59	EUR	12:36:47	Euronext Dublin	202104201498369
24	39.61	EUR	12:38:00	Euronext Dublin	202104201502721
195	39.61	EUR	12:39:45	Euronext Dublin	202104201503489
376	39.61	EUR	12:39:53	Euronext Dublin	202104201505281
125	39.61	EUR	12:39:53	Euronext Dublin	202104201508865
50	39.61	EUR	12:39:53	Euronext Dublin	202104201509121
50	39.61	EUR	12:39:53	Euronext Dublin	202104201509377
60	39.61	EUR	12:39:53	Euronext Dublin	202104201509633
78	39.61	EUR	12:39:53	Euronext Dublin	202104201509889
26	39.61	EUR	12:39:53	Euronext Dublin	202104201510145
30	39.61	EUR	12:42:04	Euronext Dublin	202104201517057
412	39.61	EUR	12:42:04	Euronext Dublin	202104201517313
125	39.61	EUR	12:42:04	Euronext Dublin	202104201518593
50	39.61	EUR	12:42:04	Euronext Dublin	202104201518849
28	39.61	EUR	12:42:04	Euronext Dublin	202104201519105
74	39.6	EUR	12:44:52	Euronext Dublin	202104201523969
50	39.6	EUR	12:44:52	Euronext Dublin	202104201524225
125	39.6	EUR	12:44:52	Euronext Dublin	202104201524481
50	39.6	EUR	12:44:52	Euronext Dublin	202104201524737
60	39.6	EUR	12:44:52	Euronext Dublin	202104201524993
198	39.6	EUR	12:44:52	Euronext Dublin	202104201525249
111	39.59	EUR	12:45:32	Euronext Dublin	202104201528321
102	39.58	EUR	12:46:11	Euronext Dublin	202104201529857
102	39.57	EUR	12:46:54	Euronext Dublin	202104201531137
50	39.57	EUR	12:46:54	Euronext Dublin	202104201531905
5	39.57	EUR	12:46:54	Euronext Dublin	202104201532161
50	39.56	EUR	12:47:18	Euronext Dublin	202104201536001
169	39.58	EUR	12:48:19	Euronext Dublin	202104201541377
195	39.58	EUR	12:49:52	Euronext Dublin	202104201546497
50	39.58	EUR	12:49:52	Euronext Dublin	202104201546753
19	39.58	EUR	12:49:52	Euronext Dublin	202104201547009
202	39.58	EUR	12:51:16	Euronext Dublin	202104201549569
62	39.58	EUR	12:51:16	Euronext Dublin	202104201550081
10	39.59	EUR	12:55:52	Euronext Dublin	202104201554945
62	39.59	EUR	12:56:28	Euronext Dublin	202104201556737
34	39.59	EUR	12:57:05	Euronext Dublin	202104201558273
60	39.59	EUR	12:57:05	Euronext Dublin	202104201558529
26	39.59	EUR	12:57:06	Euronext Dublin	202104201558785
97	39.59	EUR	12:57:06	Euronext Dublin	202104201559041
378	39.58	EUR	12:57:07	Euronext Dublin	202104201562113
168	39.59	EUR	12:57:08	Euronext Dublin	202104201568001
50	39.6	EUR	12:57:08	Euronext Dublin	202104201568769
58	39.6	EUR	12:57:08	Euronext Dublin	202104201569025
108	39.6	EUR	12:57:08	Euronext Dublin	202104201569281
175	39.57	EUR	12:58:20	Euronext Dublin	202104201576705
62	39.57	EUR	12:58:20	Euronext Dublin	202104201577729
94	39.56	EUR	12:58:51	Euronext Dublin	202104201579777
50	39.56	EUR	13:00:06	Euronext Dublin	202104201582081
26	39.57	EUR	13:01:26	Euronext Dublin	202104201583105
299	39.58	EUR	13:02:02	Euronext Dublin	202104201584385
50	39.58	EUR	13:02:02	Euronext Dublin	202104201584897
74	39.58	EUR	13:02:02	Euronext Dublin	202104201585153
74	39.58	EUR	13:02:02	Euronext Dublin	202104201585409
129	39.58	EUR	13:02:27	Euronext Dublin	202104201586945
92	39.57	EUR	13:03:10	Euronext Dublin	202104201590529
61	39.57	EUR	13:03:11	Euronext Dublin	202104201591041
30	39.56	EUR	13:04:35	Euronext Dublin	202104201594369
125	39.56	EUR	13:04:35	Euronext Dublin	202104201594625
25	39.56	EUR	13:04:35	Euronext Dublin	202104201594881
137	39.56	EUR	13:05:32	Euronext Dublin	202104201596673
77	39.56	EUR	13:05:32	Euronext Dublin	202104201596929
161	39.55	EUR	13:06:16	Euronext Dublin	202104201600001
55	39.54	EUR	13:06:21	Euronext Dublin	202104201603329
51	39.52	EUR	13:06:32	Euronext Dublin	202104201611777
329	39.55	EUR	13:08:31	Euronext Dublin	202104201622017
172	39.56	EUR	13:11:10	Euronext Dublin	202104201625089
213	39.56	EUR	13:11:22	Euronext Dublin	202104201626369
50	39.56	EUR	13:11:22	Euronext Dublin	202104201626625
50	39.56	EUR	13:11:22	Euronext Dublin	202104201626881
60	39.56	EUR	13:11:22	Euronext Dublin	202104201627137
141	39.56	EUR	13:12:09	Euronext Dublin	202104201628673
68	39.56	EUR	13:12:10	Euronext Dublin	202104201629441
103	39.56	EUR	13:13:10	Euronext Dublin	202104201630721
71	39.56	EUR	13:13:15	Euronext Dublin	202104201631745
143	39.57	EUR	13:14:59	Euronext Dublin	202104201649665
202	39.58	EUR	13:17:08	Euronext Dublin	202104201651713
76	39.58	EUR	13:17:08	Euronext Dublin	202104201651969
50	39.58	EUR	13:17:08	Euronext Dublin	202104201653505
125	39.58	EUR	13:17:08	Euronext Dublin	202104201653761
50	39.58	EUR	13:17:08	Euronext Dublin	202104201654017
60	39.58	EUR	13:17:08	Euronext Dublin	202104201654273
49	39.58	EUR	13:17:08	Euronext Dublin	202104201654529
2	39.57	EUR	13:17:40	Euronext Dublin	202104201658113
76	39.57	EUR	13:17:40	Euronext Dublin	202104201658369
94	39.57	EUR	13:18:05	Euronext Dublin	202104201660673
368	39.58	EUR	13:21:26	Euronext Dublin	202104201667585
50	39.58	EUR	13:21:26	Euronext Dublin	202104201668609
60	39.58	EUR	13:21:26	Euronext Dublin	202104201668865
50	39.58	EUR	13:21:26	Euronext Dublin	202104201669121
89	39.58	EUR	13:21:26	Euronext Dublin	202104201669377
81	39.58	EUR	13:21:44	Euronext Dublin	202104201670913
46	39.58	EUR	13:21:44	Euronext Dublin	202104201673217
8	39.58	EUR	13:21:44	Euronext Dublin	202104201673473
166	39.59	EUR	13:22:59	Euronext Dublin	202104201682689
59	39.58	EUR	13:23:06	Euronext Dublin	202104201684993
142	39.57	EUR	13:24:10	Euronext Dublin	202104201688577
51	39.57	EUR	13:24:10	Euronext Dublin	202104201688833
51	39.57	EUR	13:24:29	Euronext Dublin	202104201690625
5	39.57	EUR	13:26:09	Euronext Dublin	202104201695233
23	39.57	EUR	13:26:10	Euronext Dublin	202104201695745
126	39.56	EUR	13:26:48	Euronext Dublin	202104201697793
166	39.55	EUR	13:27:00	Euronext Dublin	202104201699841
50	39.55	EUR	13:27:00	Euronext Dublin	202104201700865
92	39.54	EUR	13:27:14	Euronext Dublin	202104201703681
13	39.53	EUR	13:27:31	Euronext Dublin	202104201704449
38	39.53	EUR	13:27:32	Euronext Dublin	202104201704705
59	39.54	EUR	13:30:31	Euronext Dublin	202104201707777
17	39.54	EUR	13:30:31	Euronext Dublin	202104201708033
98	39.54	EUR	13:30:49	Euronext Dublin	202104201708801
186	39.54	EUR	13:30:49	Euronext Dublin	202104201709057
104	39.54	EUR	13:30:59	Euronext Dublin	202104201710849
11	39.54	EUR	13:30:59	Euronext Dublin	202104201711105
270	39.54	EUR	13:30:59	Euronext Dublin	202104201711361
113	39.54	EUR	13:30:59	Euronext Dublin	202104201711617
118	39.53	EUR	13:31:33	Euronext Dublin	202104201714177
81	39.53	EUR	13:31:33	Euronext Dublin	202104201714433
100	39.52	EUR	13:31:51	Euronext Dublin	202104201716993
50	39.52	EUR	13:31:51	Euronext Dublin	202104201717249
28	39.52	EUR	13:31:51	Euronext Dublin	202104201717505
36	39.54	EUR	13:34:44	Euronext Dublin	202104201724161
50	39.54	EUR	13:34:44	Euronext Dublin	202104201724417
60	39.54	EUR	13:34:44	Euronext Dublin	202104201724673
50	39.54	EUR	13:34:44	Euronext Dublin	202104201724929
139	39.54	EUR	13:34:44	Euronext Dublin	202104201725185
77	39.54	EUR	13:34:45	Euronext Dublin	202104201725441
270	39.53	EUR	13:35:14	Euronext Dublin	202104201727745
157	39.53	EUR	13:35:14	Euronext Dublin	202104201728001
571	39.53	EUR	13:35:19	Euronext Dublin	202104201729025
269	39.54	EUR	13:37:02	Euronext Dublin	202104201734913
50	39.54	EUR	13:37:03	Euronext Dublin	202104201736193
50	39.54	EUR	13:37:03	Euronext Dublin	202104201736449
60	39.54	EUR	13:37:03	Euronext Dublin	202104201736705
125	39.54	EUR	13:37:03	Euronext Dublin	202104201736961
31	39.54	EUR	13:37:03	Euronext Dublin	202104201737217
170	39.53	EUR	13:39:45	Euronext Dublin	202104201742081
150	39.53	EUR	13:39:45	Euronext Dublin	202104201742337
125	39.53	EUR	13:39:45	Euronext Dublin	202104201746177
60	39.53	EUR	13:39:45	Euronext Dublin	202104201746433
50	39.53	EUR	13:39:45	Euronext Dublin	202104201746689
50	39.53	EUR	13:39:45	Euronext Dublin	202104201746945
89	39.53	EUR	13:39:45	Euronext Dublin	202104201747201
117	39.53	EUR	13:39:45	Euronext Dublin	202104201747457
8	39.53	EUR	13:39:45	Euronext Dublin	202104201747713
44	39.53	EUR	13:39:45	Euronext Dublin	202104201747969
36	39.62	EUR	13:46:39	Euronext Dublin	202104201752833
454	39.62	EUR	13:46:39	Euronext Dublin	202104201753089
125	39.62	EUR	13:46:39	Euronext Dublin	202104201755137
50	39.62	EUR	13:46:39	Euronext Dublin	202104201755393
50	39.62	EUR	13:46:39	Euronext Dublin	202104201755649
59	39.62	EUR	13:46:39	Euronext Dublin	202104201755905
112	39.62	EUR	13:46:39	Euronext Dublin	202104201756161
75	39.64	EUR	13:47:15	Euronext Dublin	202104201758465
125	39.64	EUR	13:47:17	Euronext Dublin	202104201758721
2	39.64	EUR	13:47:17	Euronext Dublin	202104201758977
74	39.64	EUR	13:47:18	Euronext Dublin	202104201759233
96	39.64	EUR	13:48:27	Euronext Dublin	202104201761537
299	39.64	EUR	13:48:27	Euronext Dublin	202104201761793
191	39.64	EUR	13:48:27	Euronext Dublin	202104201762049
60	39.64	EUR	13:48:27	Euronext Dublin	202104201762561
50	39.64	EUR	13:48:27	Euronext Dublin	202104201762817
50	39.64	EUR	13:48:27	Euronext Dublin	202104201763073
89	39.64	EUR	13:48:27	Euronext Dublin	202104201763329
196	39.64	EUR	13:48:27	Euronext Dublin	202104201763585
215	39.64	EUR	13:48:27	Euronext Dublin	202104201763841
411	39.63	EUR	13:48:52	Euronext Dublin	202104201764865
125	39.63	EUR	13:48:52	Euronext Dublin	202104201765377
60	39.63	EUR	13:48:52	Euronext Dublin	202104201765633
50	39.63	EUR	13:48:52	Euronext Dublin	202104201765889
27	39.63	EUR	13:48:52	Euronext Dublin	202104201766145
127	39.62	EUR	13:49:19	Euronext Dublin	202104201767681
100	39.61	EUR	13:49:28	Euronext Dublin	202104201770241
53	39.61	EUR	13:49:41	Euronext Dublin	202104201771009
100	39.6	EUR	13:49:59	Euronext Dublin	202104201772801
22	39.6	EUR	13:52:12	Euronext Dublin	202104201774593
125	39.6	EUR	13:52:12	Euronext Dublin	202104201774849
227	39.6	EUR	13:52:12	Euronext Dublin	202104201775105
50	39.6	EUR	13:52:12	Euronext Dublin	202104201775617
50	39.6	EUR	13:52:12	Euronext Dublin	202104201775873
60	39.6	EUR	13:52:12	Euronext Dublin	202104201776129
235	39.6	EUR	13:52:12	Euronext Dublin	202104201776385
98	39.59	EUR	13:52:44	Euronext Dublin	202104201780481
61	39.6	EUR	13:54:19	Euronext Dublin	202104201784577
190	39.62	EUR	13:57:26	Euronext Dublin	202104201786369
50	39.62	EUR	13:57:26	Euronext Dublin	202104201786625
207	39.62	EUR	13:57:29	Euronext Dublin	202104201786881
125	39.62	EUR	13:57:29	Euronext Dublin	202104201791745
59	39.62	EUR	13:57:29	Euronext Dublin	202104201792001
50	39.62	EUR	13:57:29	Euronext Dublin	202104201792257
15	39.62	EUR	13:57:29	Euronext Dublin	202104201792513
149	39.62	EUR	13:57:29	Euronext Dublin	202104201792769
252	39.61	EUR	13:57:49	Euronext Dublin	202104201793793
50	39.61	EUR	13:57:49	Euronext Dublin	202104201795841
50	39.61	EUR	13:57:49	Euronext Dublin	202104201796097
60	39.61	EUR	13:57:49	Euronext Dublin	202104201796353
125	39.61	EUR	13:57:49	Euronext Dublin	202104201796609
33	39.61	EUR	13:57:49	Euronext Dublin	202104201796865
65	39.61	EUR	13:57:49	Euronext Dublin	202104201797121
125	39.61	EUR	13:59:38	Euronext Dublin	202104201804289
60	39.61	EUR	13:59:38	Euronext Dublin	202104201804545
50	39.61	EUR	13:59:38	Euronext Dublin	202104201804801
50	39.61	EUR	13:59:38	Euronext Dublin	202104201805057
18	39.61	EUR	13:59:38	Euronext Dublin	202104201805313
578	39.65	EUR	14:04:26	Euronext Dublin	202104201810689
50	39.65	EUR	14:04:26	Euronext Dublin	202104201811969
100	39.65	EUR	14:04:26	Euronext Dublin	202104201812225
83	39.65	EUR	14:04:26	Euronext Dublin	202104201812481
125	39.65	EUR	14:04:26	Euronext Dublin	202104201812737
50	39.65	EUR	14:04:26	Euronext Dublin	202104201812993
55	39.65	EUR	14:04:26	Euronext Dublin	202104201813249
117	39.65	EUR	14:04:26	Euronext Dublin	202104201813505
10	39.65	EUR	14:04:26	Euronext Dublin	202104201813761
115	39.65	EUR	14:04:26	Euronext Dublin	202104201814017
83	39.65	EUR	14:04:26	Euronext Dublin	202104201814273
50	39.65	EUR	14:04:26	Euronext Dublin	202104201814529
100	39.65	EUR	14:04:26	Euronext Dublin	202104201814785
162	39.65	EUR	14:04:26	Euronext Dublin	202104201815041
45	39.63	EUR	14:04:55	Euronext Dublin	202104201819649
55	39.63	EUR	14:04:55	Euronext Dublin	202104201819905
52	39.63	EUR	14:05:00	Euronext Dublin	202104201820929
282	39.65	EUR	14:06:37	Euronext Dublin	202104201832193
39	39.65	EUR	14:06:37	Euronext Dublin	202104201832449
83	39.65	EUR	14:06:37	Euronext Dublin	202104201832961
50	39.65	EUR	14:06:37	Euronext Dublin	202104201833217
100	39.65	EUR	14:06:37	Euronext Dublin	202104201833473
91	39.66	EUR	14:08:32	Euronext Dublin	202104201837569
48	39.66	EUR	14:08:50	Euronext Dublin	202104201837825
74	39.66	EUR	14:08:51	Euronext Dublin	202104201839105
20	39.66	EUR	14:08:51	Euronext Dublin	202104201839361
100	39.66	EUR	14:08:52	Euronext Dublin	202104201839617
32	39.66	EUR	14:08:52	Euronext Dublin	202104201839873
109	39.66	EUR	14:08:56	Euronext Dublin	202104201840129
91	39.66	EUR	14:10:36	Euronext Dublin	202104201844993
199	39.66	EUR	14:10:36	Euronext Dublin	202104201845249
64	39.68	EUR	14:12:01	Euronext Dublin	202104201848577
333	39.68	EUR	14:12:47	Euronext Dublin	202104201850625
110	39.7	EUR	14:13:18	Euronext Dublin	202104201852161
15	39.7	EUR	14:13:40	Euronext Dublin	202104201852417
39	39.7	EUR	14:13:40	Euronext Dublin	202104201852673
45	39.7	EUR	14:13:41	Euronext Dublin	202104201852929
4	39.7	EUR	14:13:41	Euronext Dublin	202104201853185
51	39.7	EUR	14:13:52	Euronext Dublin	202104201853441
70	39.7	EUR	14:14:13	Euronext Dublin	202104201853697
343	39.69	EUR	14:14:15	Euronext Dublin	202104201854721
35	39.69	EUR	14:14:15	Euronext Dublin	202104201854977
100	39.69	EUR	14:14:15	Euronext Dublin	202104201856513
136	39.69	EUR	14:14:15	Euronext Dublin	202104201856769
301	39.69	EUR	14:14:15	Euronext Dublin	202104201857025
224	39.72	EUR	14:15:23	Euronext Dublin	202104201862913
16	39.72	EUR	14:15:23	Euronext Dublin	202104201867265
83	39.72	EUR	14:15:23	Euronext Dublin	202104201867521
100	39.72	EUR	14:15:23	Euronext Dublin	202104201867777
125	39.72	EUR	14:15:23	Euronext Dublin	202104201868033
77	39.72	EUR	14:15:23	Euronext Dublin	202104201868289
50	39.7	EUR	14:15:29	Euronext Dublin	202104201869825
149	39.71	EUR	14:16:49	Euronext Dublin	202104201874177
125	39.71	EUR	14:16:49	Euronext Dublin	202104201874433
151	39.71	EUR	14:16:49	Euronext Dublin	202104201874689
313	39.71	EUR	14:18:23	Euronext Dublin	202104201878529
84	39.71	EUR	14:18:23	Euronext Dublin	202104201878785
100	39.71	EUR	14:18:23	Euronext Dublin	202104201879041
26	39.71	EUR	14:18:23	Euronext Dublin	202104201879297
191	39.71	EUR	14:19:26	Euronext Dublin	202104201882881
50	39.71	EUR	14:19:27	Euronext Dublin	202104201883137
2	39.71	EUR	14:19:27	Euronext Dublin	202104201883393
351	39.76	EUR	14:21:01	Euronext Dublin	202104201910785
100	39.75	EUR	14:21:01	Euronext Dublin	202104201913345
83	39.75	EUR	14:21:01	Euronext Dublin	202104201913601
50	39.75	EUR	14:21:01	Euronext Dublin	202104201913857
53	39.75	EUR	14:21:01	Euronext Dublin	202104201914113
51	39.74	EUR	14:21:03	Euronext Dublin	202104201916673
186	39.71	EUR	14:22:55	Euronext Dublin	202104201938433
362	39.7	EUR	14:22:59	Euronext Dublin	202104201944065
195	39.71	EUR	14:24:12	Euronext Dublin	202104201947137
50	39.71	EUR	14:24:12	Euronext Dublin	202104201948417
84	39.71	EUR	14:24:12	Euronext Dublin	202104201948673
136	39.75	EUR	14:27:48	Euronext Dublin	202104201954817
125	39.75	EUR	14:27:48	Euronext Dublin	202104201955073
94	39.75	EUR	14:27:48	Euronext Dublin	202104201955329
50	39.75	EUR	14:27:48	Euronext Dublin	202104201955841
100	39.75	EUR	14:27:48	Euronext Dublin	202104201956097
84	39.75	EUR	14:27:48	Euronext Dublin	202104201956353
50	39.75	EUR	14:27:48	Euronext Dublin	202104201956609
108	39.75	EUR	14:27:48	Euronext Dublin	202104201956865
179	39.75	EUR	14:28:41	Euronext Dublin	202104201961473
100	39.75	EUR	14:28:41	Euronext Dublin	202104201961985
83	39.75	EUR	14:28:41	Euronext Dublin	202104201962241
50	39.75	EUR	14:28:41	Euronext Dublin	202104201962497
57	39.75	EUR	14:28:41	Euronext Dublin	202104201962753
18	39.74	EUR	14:28:49	Euronext Dublin	202104201964545
34	39.74	EUR	14:28:49	Euronext Dublin	202104201964801
52	39.73	EUR	14:29:10	Euronext Dublin	202104201965313
96	39.72	EUR	14:29:40	Euronext Dublin	202104201966849
50	39.71	EUR	14:29:40	Euronext Dublin	202104201968897
6	39.71	EUR	14:29:40	Euronext Dublin	202104201969153
50	39.74	EUR	14:31:09	Euronext Dublin	202104201982977
100	39.74	EUR	14:31:09	Euronext Dublin	202104201983233
83	39.74	EUR	14:31:09	Euronext Dublin	202104201983489
125	39.74	EUR	14:31:09	Euronext Dublin	202104201983745
28	39.74	EUR	14:31:09	Euronext Dublin	202104201984001
125	39.74	EUR	14:31:09	Euronext Dublin	202104201984257
50	39.74	EUR	14:31:09	Euronext Dublin	202104201984513
100	39.74	EUR	14:31:09	Euronext Dublin	202104201984769
26	39.74	EUR	14:31:09	Euronext Dublin	202104201985025
68	39.74	EUR	14:31:09	Euronext Dublin	202104201985281
116	39.7	EUR	14:31:21	Euronext Dublin	202104201999105
145	39.71	EUR	14:31:44	Euronext Dublin	202104202001409
58	39.71	EUR	14:31:44	Euronext Dublin	202104202002177
157	39.7	EUR	14:32:10	Euronext Dublin	202104202006017
34	39.7	EUR	14:32:10	Euronext Dublin	202104202006273
22	39.7	EUR	14:32:10	Euronext Dublin	202104202006529
67	39.69	EUR	14:32:12	Euronext Dublin	202104202008577
368	39.7	EUR	14:33:16	Euronext Dublin	202104202016001
40	39.71	EUR	14:33:16	Euronext Dublin	202104202019073
92	39.71	EUR	14:33:16	Euronext Dublin	202104202019329
66	39.71	EUR	14:33:16	Euronext Dublin	202104202019585
17	39.71	EUR	14:33:17	Euronext Dublin	202104202019841
36	39.71	EUR	14:33:17	Euronext Dublin	202104202020097
82	39.7	EUR	14:33:47	Euronext Dublin	202104202026753
117	39.69	EUR	14:34:09	Euronext Dublin	202104202028033
91	39.69	EUR	14:34:09	Euronext Dublin	202104202028289
89	39.69	EUR	14:34:09	Euronext Dublin	202104202028801
80	39.7	EUR	14:34:45	Euronext Dublin	202104202031617
208	39.7	EUR	14:34:45	Euronext Dublin	202104202031873
125	39.7	EUR	14:34:45	Euronext Dublin	202104202032385
78	39.7	EUR	14:34:45	Euronext Dublin	202104202032641
107	39.69	EUR	14:34:57	Euronext Dublin	202104202033921
119	39.69	EUR	14:35:14	Euronext Dublin	202104202034945
113	39.68	EUR	14:35:28	Euronext Dublin	202104202037505
81	39.66	EUR	14:35:34	Euronext Dublin	202104202041089
56	39.66	EUR	14:35:41	Euronext Dublin	202104202042113
57	39.65	EUR	14:35:54	Euronext Dublin	202104202043649
56	39.64	EUR	14:35:55	Euronext Dublin	202104202046465
137	39.64	EUR	14:36:21	Euronext Dublin	202104202048513
73	39.64	EUR	14:36:21	Euronext Dublin	202104202048769
36	39.66	EUR	14:37:23	Euronext Dublin	202104202051585
6	39.66	EUR	14:37:23	Euronext Dublin	202104202051841
37	39.66	EUR	14:37:23	Euronext Dublin	202104202052097
177	39.68	EUR	14:38:19	Euronext Dublin	202104202054145
125	39.68	EUR	14:38:19	Euronext Dublin	202104202055681
83	39.68	EUR	14:38:19	Euronext Dublin	202104202055937
16	39.68	EUR	14:38:19	Euronext Dublin	202104202056193
65	39.68	EUR	14:38:20	Euronext Dublin	202104202056449
101	39.68	EUR	14:38:20	Euronext Dublin	202104202056705
30	39.68	EUR	14:38:21	Euronext Dublin	202104202056961
300	39.67	EUR	14:39:49	Euronext Dublin	202104202059009
83	39.67	EUR	14:39:49	Euronext Dublin	202104202060545
100	39.67	EUR	14:39:49	Euronext Dublin	202104202060801
390	39.66	EUR	14:39:55	Euronext Dublin	202104202062081
56	39.66	EUR	14:39:55	Euronext Dublin	202104202062337
51	39.65	EUR	14:39:57	Euronext Dublin	202104202065921
57	39.64	EUR	14:40:05	Euronext Dublin	202104202067713
106	39.63	EUR	14:40:19	Euronext Dublin	202104202068993
180	39.63	EUR	14:40:59	Euronext Dublin	202104202072577
132	39.62	EUR	14:41:01	Euronext Dublin	202104202076417
125	39.62	EUR	14:41:42	Euronext Dublin	202104202079233
95	39.62	EUR	14:41:42	Euronext Dublin	202104202079489
84	39.62	EUR	14:41:42	Euronext Dublin	202104202080001
38	39.62	EUR	14:41:42	Euronext Dublin	202104202080257
88	39.62	EUR	14:42:53	Euronext Dublin	202104202083841
19	39.62	EUR	14:42:53	Euronext Dublin	202104202084097
107	39.62	EUR	14:42:53	Euronext Dublin	202104202084353
40	39.62	EUR	14:42:53	Euronext Dublin	202104202084609
23	39.63	EUR	14:43:56	Euronext Dublin	202104202090241
100	39.63	EUR	14:43:56	Euronext Dublin	202104202090497
100	39.63	EUR	14:43:56	Euronext Dublin	202104202090753
437	39.62	EUR	14:44:01	Euronext Dublin	202104202091521
50	39.62	EUR	14:44:01	Euronext Dublin	202104202094081
53	39.62	EUR	14:44:01	Euronext Dublin	202104202094337
54	39.61	EUR	14:44:03	Euronext Dublin	202104202097409
53	39.6	EUR	14:44:10	Euronext Dublin	202104202105089
53	39.6	EUR	14:44:17	Euronext Dublin	202104202108161
53	39.59	EUR	14:44:27	Euronext Dublin	202104202114049
99	39.59	EUR	14:44:42	Euronext Dublin	202104202119937
53	39.59	EUR	14:44:50	Euronext Dublin	202104202123009
141	39.59	EUR	14:45:14	Euronext Dublin	202104202126849
50	39.59	EUR	14:45:14	Euronext Dublin	202104202127617
47	39.59	EUR	14:45:14	Euronext Dublin	202104202127873
54	39.59	EUR	14:45:19	Euronext Dublin	202104202129153
54	39.59	EUR	14:45:26	Euronext Dublin	202104202129921
98	39.58	EUR	14:45:37	Euronext Dublin	202104202134785
108	39.58	EUR	14:45:52	Euronext Dublin	202104202136577
51	39.57	EUR	14:46:00	Euronext Dublin	202104202138881
47	39.57	EUR	14:46:00	Euronext Dublin	202104202139137
54	39.56	EUR	14:46:07	Euronext Dublin	202104202141697
136	39.56	EUR	14:46:33	Euronext Dublin	202104202143489
100	39.56	EUR	14:46:33	Euronext Dublin	202104202144001
49	39.56	EUR	14:46:50	Euronext Dublin	202104202144257
91	39.55	EUR	14:46:52	Euronext Dublin	202104202145025
50	39.55	EUR	14:47:01	Euronext Dublin	202104202146817
100	39.55	EUR	14:47:01	Euronext Dublin	202104202147073
84	39.55	EUR	14:47:01	Euronext Dublin	202104202147329
125	39.55	EUR	14:47:01	Euronext Dublin	202104202147585
42	39.55	EUR	14:47:01	Euronext Dublin	202104202147841
100	39.55	EUR	14:47:04	Euronext Dublin	202104202148609
66	39.55	EUR	14:48:13	Euronext Dublin	202104202159105
48	39.55	EUR	14:48:14	Euronext Dublin	202104202159361
13	39.55	EUR	14:48:15	Euronext Dublin	202104202159873
89	39.55	EUR	14:48:15	Euronext Dublin	202104202160129
55	39.55	EUR	14:48:44	Euronext Dublin	202104202160385
51	39.55	EUR	14:48:59	Euronext Dublin	202104202160641
74	39.55	EUR	14:49:00	Euronext Dublin	202104202160897
84	39.55	EUR	14:49:00	Euronext Dublin	202104202161153
14	39.55	EUR	14:49:00	Euronext Dublin	202104202161409
122	39.54	EUR	14:49:01	Euronext Dublin	202104202163201
223	39.54	EUR	14:49:01	Euronext Dublin	202104202163457
100	39.54	EUR	14:49:01	Euronext Dublin	202104202164225
125	39.54	EUR	14:49:01	Euronext Dublin	202104202164481
81	39.54	EUR	14:49:01	Euronext Dublin	202104202164737
181	39.53	EUR	14:49:16	Euronext Dublin	202104202166017
46	39.54	EUR	14:49:57	Euronext Dublin	202104202167809
58	39.54	EUR	14:50:02	Euronext Dublin	202104202169089
125	39.54	EUR	14:50:22	Euronext Dublin	202104202169345
25	39.54	EUR	14:50:22	Euronext Dublin	202104202169601
125	39.55	EUR	14:50:41	Euronext Dublin	202104202171905
79	39.54	EUR	14:50:56	Euronext Dublin	202104202174209
74	39.53	EUR	14:51:24	Euronext Dublin	202104202178049
306	39.53	EUR	14:51:24	Euronext Dublin	202104202178305
363	39.53	EUR	14:51:24	Euronext Dublin	202104202179329
54	39.53	EUR	14:51:25	Euronext Dublin	202104202184961
164	39.52	EUR	14:51:56	Euronext Dublin	202104202188545
103	39.52	EUR	14:51:56	Euronext Dublin	202104202193665
98	39.5	EUR	14:52:06	Euronext Dublin	202104202199809
98	39.49	EUR	14:52:17	Euronext Dublin	202104202203137
98	39.48	EUR	14:52:34	Euronext Dublin	202104202204673
54	39.48	EUR	14:52:34	Euronext Dublin	202104202204929
187	39.47	EUR	14:52:56	Euronext Dublin	202104202208769
89	39.49	EUR	14:53:35	Euronext Dublin	202104202219265
2	39.49	EUR	14:53:35	Euronext Dublin	202104202219521
41	39.48	EUR	14:53:42	Euronext Dublin	202104202220801
189	39.48	EUR	14:53:42	Euronext Dublin	202104202221057
125	39.47	EUR	14:54:08	Euronext Dublin	202104202224897
35	39.47	EUR	14:54:08	Euronext Dublin	202104202225153
55	39.47	EUR	14:54:09	Euronext Dublin	202104202225409
11	39.47	EUR	14:54:09	Euronext Dublin	202104202225665
75	39.49	EUR	14:54:34	Euronext Dublin	202104202226945
54	39.49	EUR	14:54:34	Euronext Dublin	202104202227201
55	39.52	EUR	14:55:17	Euronext Dublin	202104202228993
34	39.52	EUR	14:55:17	Euronext Dublin	202104202229249
42	39.53	EUR	14:55:40	Euronext Dublin	202104202230785
38	39.55	EUR	14:55:43	Euronext Dublin	202104202235137
89	39.56	EUR	14:55:56	Euronext Dublin	202104202237953
68	39.56	EUR	14:56:00	Euronext Dublin	202104202238209
21	39.56	EUR	14:56:01	Euronext Dublin	202104202238465
74	39.56	EUR	14:56:01	Euronext Dublin	202104202238721
50	39.56	EUR	14:56:07	Euronext Dublin	202104202239233
127	39.55	EUR	14:56:09	Euronext Dublin	202104202241025
115	39.55	EUR	14:56:19	Euronext Dublin	202104202242305
116	39.54	EUR	14:56:28	Euronext Dublin	202104202245377
57	39.54	EUR	14:56:28	Euronext Dublin	202104202245633
86	39.55	EUR	14:57:02	Euronext Dublin	202104202246913
58	39.55	EUR	14:57:22	Euronext Dublin	202104202247425
89	39.55	EUR	14:57:22	Euronext Dublin	202104202247681
93	39.55	EUR	14:57:22	Euronext Dublin	202104202247937
80	39.55	EUR	14:57:24	Euronext Dublin	202104202248193
450	39.54	EUR	14:57:26	Euronext Dublin	202104202250497
125	39.54	EUR	14:57:26	Euronext Dublin	202104202251265
81	39.54	EUR	14:57:26	Euronext Dublin	202104202251521
76	39.53	EUR	14:57:28	Euronext Dublin	202104202255105
316	39.57	EUR	14:58:06	Euronext Dublin	202104202264321
125	39.57	EUR	14:58:06	Euronext Dublin	202104202264833
84	39.57	EUR	14:58:07	Euronext Dublin	202104202265089
5	39.57	EUR	14:58:07	Euronext Dublin	202104202265345
51	39.56	EUR	14:58:09	Euronext Dublin	202104202267649
164	39.55	EUR	14:58:22	Euronext Dublin	202104202270977
55	39.55	EUR	14:58:24	Euronext Dublin	202104202272001
129	39.55	EUR	14:58:43	Euronext Dublin	202104202272513
106	39.55	EUR	14:58:43	Euronext Dublin	202104202272769
28	39.55	EUR	14:58:43	Euronext Dublin	202104202273025
100	39.55	EUR	14:58:43	Euronext Dublin	202104202273281
89	39.55	EUR	14:58:43	Euronext Dublin	202104202273537
187	39.55	EUR	14:58:52	Euronext Dublin	202104202273793
113	39.55	EUR	14:58:52	Euronext Dublin	202104202274049
605	39.55	EUR	14:58:52	Euronext Dublin	202104202274305
106	39.55	EUR	14:58:52	Euronext Dublin	202104202274561
83	39.55	EUR	14:58:52	Euronext Dublin	202104202274817
100	39.55	EUR	14:58:52	Euronext Dublin	202104202275073
50	39.55	EUR	14:58:52	Euronext Dublin	202104202275329
304	39.55	EUR	14:58:52	Euronext Dublin	202104202275585
207	39.57	EUR	14:59:47	Euronext Dublin	202104202279681
125	39.57	EUR	14:59:47	Euronext Dublin	202104202281473
100	39.57	EUR	14:59:47	Euronext Dublin	202104202281729
84	39.57	EUR	14:59:47	Euronext Dublin	202104202281985
1	39.57	EUR	14:59:47	Euronext Dublin	202104202282241
125	39.57	EUR	14:59:47	Euronext Dublin	202104202282497
100	39.57	EUR	14:59:47	Euronext Dublin	202104202282753
84	39.57	EUR	14:59:47	Euronext Dublin	202104202283009
1	39.57	EUR	14:59:47	Euronext Dublin	202104202283265
172	39.57	EUR	15:00:03	Euronext Dublin	202104202286593
83	39.57	EUR	15:00:03	Euronext Dublin	202104202287105
50	39.57	EUR	15:00:03	Euronext Dublin	202104202287361
8	39.57	EUR	15:00:03	Euronext Dublin	202104202287617
112	39.55	EUR	15:00:10	Euronext Dublin	202104202290433
24	39.57	EUR	15:01:27	Euronext Dublin	202104202294529
153	39.57	EUR	15:01:27	Euronext Dublin	202104202294785
100	39.57	EUR	15:01:27	Euronext Dublin	202104202295297
84	39.57	EUR	15:01:27	Euronext Dublin	202104202295553
26	39.57	EUR	15:01:27	Euronext Dublin	202104202295809
299	39.56	EUR	15:01:58	Euronext Dublin	202104202297089
3	39.56	EUR	15:02:05	Euronext Dublin	202104202298625
157	39.56	EUR	15:02:05	Euronext Dublin	202104202298881
122	39.56	EUR	15:02:05	Euronext Dublin	202104202299137
100	39.56	EUR	15:02:05	Euronext Dublin	202104202299393
134	39.56	EUR	15:02:05	Euronext Dublin	202104202299649
84	39.56	EUR	15:02:05	Euronext Dublin	202104202299905
79	39.56	EUR	15:02:05	Euronext Dublin	202104202300161
135	39.56	EUR	15:02:05	Euronext Dublin	202104202303233
50	39.56	EUR	15:02:05	Euronext Dublin	202104202303489
98	39.56	EUR	15:02:05	Euronext Dublin	202104202303745
110	39.55	EUR	15:02:12	Euronext Dublin	202104202305537
219	39.52	EUR	15:02:40	Euronext Dublin	202104202309377
195	39.51	EUR	15:02:51	Euronext Dublin	202104202313217
100	39.51	EUR	15:02:51	Euronext Dublin	202104202314241
24	39.51	EUR	15:02:51	Euronext Dublin	202104202314497
228	39.52	EUR	15:03:30	Euronext Dublin	202104202319873
17	39.51	EUR	15:03:30	Euronext Dublin	202104202321153
35	39.51	EUR	15:03:30	Euronext Dublin	202104202321409
23	39.51	EUR	15:03:30	Euronext Dublin	202104202321665
237	39.5	EUR	15:04:14	Euronext Dublin	202104202323969
125	39.5	EUR	15:04:14	Euronext Dublin	202104202324225
89	39.5	EUR	15:04:14	Euronext Dublin	202104202324481
100	39.5	EUR	15:04:14	Euronext Dublin	202104202324737
50	39.5	EUR	15:04:14	Euronext Dublin	202104202324993
81	39.5	EUR	15:04:14	Euronext Dublin	202104202325249
187	39.49	EUR	15:04:24	Euronext Dublin	202104202325761
124	39.49	EUR	15:04:24	Euronext Dublin	202104202326017
55	39.48	EUR	15:04:30	Euronext Dublin	202104202327809
7	39.47	EUR	15:04:39	Euronext Dublin	202104202329089
104	39.47	EUR	15:04:39	Euronext Dublin	202104202329345
55	39.47	EUR	15:04:39	Euronext Dublin	202104202331393
159	39.45	EUR	15:05:05	Euronext Dublin	202104202340865
100	39.45	EUR	15:05:06	Euronext Dublin	202104202342145
2	39.47	EUR	15:05:34	Euronext Dublin	202104202348033
22	39.47	EUR	15:05:34	Euronext Dublin	202104202348289
108	39.48	EUR	15:05:41	Euronext Dublin	202104202348801
56	39.48	EUR	15:05:56	Euronext Dublin	202104202349057
465	39.47	EUR	15:06:09	Euronext Dublin	202104202351873
50	39.47	EUR	15:06:09	Euronext Dublin	202104202352385
84	39.47	EUR	15:06:09	Euronext Dublin	202104202352641
91	39.47	EUR	15:06:09	Euronext Dublin	202104202352897
123	39.46	EUR	15:06:27	Euronext Dublin	202104202355457
125	39.46	EUR	15:07:00	Euronext Dublin	202104202355969
219	39.46	EUR	15:07:00	Euronext Dublin	202104202356225
50	39.46	EUR	15:07:00	Euronext Dublin	202104202356737
84	39.46	EUR	15:07:00	Euronext Dublin	202104202356993
2	39.46	EUR	15:07:01	Euronext Dublin	202104202357249
61	39.45	EUR	15:07:05	Euronext Dublin	202104202359041
111	39.44	EUR	15:07:16	Euronext Dublin	202104202360833
270	39.43	EUR	15:08:10	Euronext Dublin	202104202362625
84	39.43	EUR	15:08:10	Euronext Dublin	202104202362881
89	39.43	EUR	15:08:10	Euronext Dublin	202104202363137
208	39.43	EUR	15:08:10	Euronext Dublin	202104202363393
119	39.44	EUR	15:08:31	Euronext Dublin	202104202367489
195	39.44	EUR	15:08:31	Euronext Dublin	202104202367745
55	39.43	EUR	15:08:38	Euronext Dublin	202104202371841
334	39.45	EUR	15:09:17	Euronext Dublin	202104202376705
145	39.45	EUR	15:09:23	Euronext Dublin	202104202376961
111	39.44	EUR	15:09:29	Euronext Dublin	202104202379777
61	39.44	EUR	15:09:29	Euronext Dublin	202104202380033
111	39.43	EUR	15:09:38	Euronext Dublin	202104202382081
36	39.43	EUR	15:10:00	Euronext Dublin	202104202384641
185	39.43	EUR	15:10:00	Euronext Dublin	202104202384897
394	39.46	EUR	15:11:13	Euronext Dublin	202104202394369
125	39.46	EUR	15:11:13	Euronext Dublin	202104202397185
470	39.46	EUR	15:12:03	Euronext Dublin	202104202399489
50	39.46	EUR	15:12:03	Euronext Dublin	202104202399745
84	39.46	EUR	15:12:03	Euronext Dublin	202104202400001
100	39.46	EUR	15:12:03	Euronext Dublin	202104202400257
111	39.46	EUR	15:12:03	Euronext Dublin	202104202400513
96	39.46	EUR	15:12:11	Euronext Dublin	202104202402561
53	39.46	EUR	15:12:15	Euronext Dublin	202104202403329
105	39.46	EUR	15:12:28	Euronext Dublin	202104202404865
205	39.46	EUR	15:13:00	Euronext Dublin	202104202407169
161	39.46	EUR	15:13:00	Euronext Dublin	202104202407425
22	39.45	EUR	15:13:45	Euronext Dublin	202104202409473
84	39.45	EUR	15:13:45	Euronext Dublin	202104202409729
23	39.45	EUR	15:13:45	Euronext Dublin	202104202409985
125	39.45	EUR	15:13:45	Euronext Dublin	202104202412289
84	39.45	EUR	15:13:45	Euronext Dublin	202104202412545
100	39.45	EUR	15:13:45	Euronext Dublin	202104202412801
44	39.45	EUR	15:13:45	Euronext Dublin	202104202413057
95	39.43	EUR	15:13:58	Euronext Dublin	202104202417153
75	39.43	EUR	15:13:58	Euronext Dublin	202104202417665
64	39.46	EUR	15:15:22	Euronext Dublin	202104202430721
72	39.46	EUR	15:15:23	Euronext Dublin	202104202430977
120	39.48	EUR	15:15:36	Euronext Dublin	202104202432513
58	39.48	EUR	15:15:49	Euronext Dublin	202104202432769
26	39.48	EUR	15:15:55	Euronext Dublin	202104202433025
27	39.48	EUR	15:15:55	Euronext Dublin	202104202433281
48	39.48	EUR	15:16:00	Euronext Dublin	202104202433537
55	39.48	EUR	15:16:07	Euronext Dublin	202104202433793
10	39.48	EUR	15:16:07	Euronext Dublin	202104202434049
54	39.48	EUR	15:16:13	Euronext Dublin	202104202435585
106	39.48	EUR	15:16:13	Euronext Dublin	202104202435841
59	39.48	EUR	15:16:31	Euronext Dublin	202104202436865
148	39.47	EUR	15:16:36	Euronext Dublin	202104202438401
84	39.47	EUR	15:16:36	Euronext Dublin	202104202438657
50	39.47	EUR	15:16:36	Euronext Dublin	202104202438913
250	39.47	EUR	15:16:36	Euronext Dublin	202104202439169
100	39.47	EUR	15:16:36	Euronext Dublin	202104202441217
84	39.47	EUR	15:16:36	Euronext Dublin	202104202441473
84	39.47	EUR	15:16:36	Euronext Dublin	202104202441729
315	39.49	EUR	15:17:39	Euronext Dublin	202104202447105
301	39.49	EUR	15:17:50	Euronext Dublin	202104202447873
50	39.49	EUR	15:17:50	Euronext Dublin	202104202448641
24	39.49	EUR	15:17:50	Euronext Dublin	202104202448897
183	39.51	EUR	15:18:07	Euronext Dublin	202104202450689
225	39.52	EUR	15:19:12	Euronext Dublin	202104202458113
156	39.52	EUR	15:19:12	Euronext Dublin	202104202458369
199	39.52	EUR	15:19:28	Euronext Dublin	202104202458625
84	39.52	EUR	15:19:28	Euronext Dublin	202104202461441
72	39.52	EUR	15:19:28	Euronext Dublin	202104202461697
211	39.51	EUR	15:20:00	Euronext Dublin	202104202462977
83	39.51	EUR	15:20:00	Euronext Dublin	202104202463233
58	39.49	EUR	15:20:07	Euronext Dublin	202104202466817
215	39.49	EUR	15:20:26	Euronext Dublin	202104202469121
36	39.49	EUR	15:20:51	Euronext Dublin	202104202473217
170	39.49	EUR	15:20:51	Euronext Dublin	202104202473473
123	39.48	EUR	15:21:16	Euronext Dublin	202104202477057
20	39.48	EUR	15:21:32	Euronext Dublin	202104202481153
387	39.49	EUR	15:23:15	Euronext Dublin	202104202484481
125	39.49	EUR	15:23:15	Euronext Dublin	202104202486273
149	39.49	EUR	15:23:15	Euronext Dublin	202104202486529
39	39.49	EUR	15:23:15	Euronext Dublin	202104202486785
13	39.49	EUR	15:23:15	Euronext Dublin	202104202487041
12	39.49	EUR	15:23:15	Euronext Dublin	202104202487553
152	39.49	EUR	15:23:15	Euronext Dublin	202104202487809
106	39.49	EUR	15:23:15	Euronext Dublin	202104202488065
56	39.49	EUR	15:23:15	Euronext Dublin	202104202488321
228	39.48	EUR	15:23:35	Euronext Dublin	202104202491649
58	39.49	EUR	15:24:33	Euronext Dublin	202104202496769
25	39.49	EUR	15:24:38	Euronext Dublin	202104202497025
25	39.49	EUR	15:24:38	Euronext Dublin	202104202497281
51	39.49	EUR	15:24:40	Euronext Dublin	202104202497537
33	39.49	EUR	15:24:45	Euronext Dublin	202104202497793
17	39.49	EUR	15:24:45	Euronext Dublin	202104202498049
3	39.5	EUR	15:25:35	Euronext Dublin	202104202503425
24	39.5	EUR	15:25:35	Euronext Dublin	202104202503681
101	39.5	EUR	15:25:36	Euronext Dublin	202104202503937
100	39.5	EUR	15:25:36	Euronext Dublin	202104202504193
58	39.5	EUR	15:25:36	Euronext Dublin	202104202504449
25	39.5	EUR	15:25:37	Euronext Dublin	202104202504705
50	39.5	EUR	15:25:37	Euronext Dublin	202104202504961
2	39.5	EUR	15:25:37	Euronext Dublin	202104202505217
47	39.5	EUR	15:25:38	Euronext Dublin	202104202505473
40	39.5	EUR	15:25:40	Euronext Dublin	202104202505729
13	39.5	EUR	15:25:40	Euronext Dublin	202104202505985
47	39.5	EUR	15:25:41	Euronext Dublin	202104202506241
64	39.5	EUR	15:25:42	Euronext Dublin	202104202506497
50	39.5	EUR	15:25:51	Euronext Dublin	202104202506753
335	39.49	EUR	15:25:59	Euronext Dublin	202104202508033
109	39.49	EUR	15:25:59	Euronext Dublin	202104202508289
84	39.49	EUR	15:25:59	Euronext Dublin	202104202508545
50	39.49	EUR	15:25:59	Euronext Dublin	202104202508801
100	39.49	EUR	15:25:59	Euronext Dublin	202104202509057
89	39.49	EUR	15:25:59	Euronext Dublin	202104202509313
7	39.49	EUR	15:25:59	Euronext Dublin	202104202509569
69	39.48	EUR	15:25:59	Euronext Dublin	202104202511617
66	39.5	EUR	15:27:10	Euronext Dublin	202104202518529
58	39.5	EUR	15:27:15	Euronext Dublin	202104202518785
103	39.5	EUR	15:27:15	Euronext Dublin	202104202519041
48	39.5	EUR	15:27:58	Euronext Dublin	202104202519809
77	39.5	EUR	15:27:59	Euronext Dublin	202104202520065
119	39.5	EUR	15:28:00	Euronext Dublin	202104202520321
195	39.5	EUR	15:28:11	Euronext Dublin	202104202522369
188	39.5	EUR	15:28:11	Euronext Dublin	202104202522625
425	39.5	EUR	15:28:11	Euronext Dublin	202104202523137
74	39.51	EUR	15:28:15	Euronext Dublin	202104202526465
84	39.51	EUR	15:28:15	Euronext Dublin	202104202526721
70	39.51	EUR	15:29:01	Euronext Dublin	202104202531585
27	39.51	EUR	15:29:02	Euronext Dublin	202104202531841
146	39.5	EUR	15:29:12	Euronext Dublin	202104202534145
240	39.5	EUR	15:29:12	Euronext Dublin	202104202534401
84	39.5	EUR	15:29:12	Euronext Dublin	202104202534657
10	39.5	EUR	15:29:12	Euronext Dublin	202104202534913
189	39.49	EUR	15:29:53	Euronext Dublin	202104202542849
29	39.49	EUR	15:29:53	Euronext Dublin	202104202543873
143	39.48	EUR	15:30:03	Euronext Dublin	202104202544897
184	39.48	EUR	15:30:03	Euronext Dublin	202104202545153
90	39.47	EUR	15:30:14	Euronext Dublin	202104202546945
78	39.49	EUR	15:31:36	Euronext Dublin	202104202551553
55	39.49	EUR	15:32:12	Euronext Dublin	202104202553345
139	39.48	EUR	15:32:12	Euronext Dublin	202104202555393
246	39.48	EUR	15:32:12	Euronext Dublin	202104202555649
141	39.48	EUR	15:32:12	Euronext Dublin	202104202555905
483	39.48	EUR	15:32:12	Euronext Dublin	202104202556929
20	39.48	EUR	15:32:12	Euronext Dublin	202104202557185
60	39.48	EUR	15:32:12	Euronext Dublin	202104202557441
90	39.47	EUR	15:32:24	Euronext Dublin	202104202558721
101	39.46	EUR	15:32:33	Euronext Dublin	202104202562305
182	39.45	EUR	15:32:58	Euronext Dublin	202104202564353
54	39.45	EUR	15:32:58	Euronext Dublin	202104202566913
27	39.45	EUR	15:32:58	Euronext Dublin	202104202567169
91	39.44	EUR	15:33:09	Euronext Dublin	202104202568705
171	39.43	EUR	15:33:26	Euronext Dublin	202104202571265
71	39.43	EUR	15:33:37	Euronext Dublin	202104202575617
70	39.43	EUR	15:33:38	Euronext Dublin	202104202575873
101	39.42	EUR	15:33:49	Euronext Dublin	202104202578433
182	39.41	EUR	15:34:10	Euronext Dublin	202104202580481
50	39.41	EUR	15:34:10	Euronext Dublin	202104202581249
273	39.4	EUR	15:34:53	Euronext Dublin	202104202583553
91	39.4	EUR	15:34:53	Euronext Dublin	202104202583809
70	39.4	EUR	15:34:53	Euronext Dublin	202104202584321
92	39.39	EUR	15:35:02	Euronext Dublin	202104202586881
107	39.39	EUR	15:35:18	Euronext Dublin	202104202591233
54	39.39	EUR	15:35:18	Euronext Dublin	202104202592257
53	39.38	EUR	15:35:25	Euronext Dublin	202104202594049
100	39.38	EUR	15:36:00	Euronext Dublin	202104202596609
125	39.38	EUR	15:36:00	Euronext Dublin	202104202596865
67	39.38	EUR	15:36:00	Euronext Dublin	202104202597121
84	39.38	EUR	15:36:00	Euronext Dublin	202104202597377
30	39.38	EUR	15:36:00	Euronext Dublin	202104202597633
54	39.37	EUR	15:36:08	Euronext Dublin	202104202598657
70	39.37	EUR	15:36:17	Euronext Dublin	202104202599681
37	39.37	EUR	15:36:35	Euronext Dublin	202104202600961
144	39.37	EUR	15:36:50	Euronext Dublin	202104202606081
198	39.37	EUR	15:36:50	Euronext Dublin	202104202606337
7	39.39	EUR	15:37:42	Euronext Dublin	202104202611969
20	39.39	EUR	15:37:43	Euronext Dublin	202104202612225
410	39.37	EUR	15:38:01	Euronext Dublin	202104202618113
50	39.37	EUR	15:38:01	Euronext Dublin	202104202618369
100	39.37	EUR	15:38:01	Euronext Dublin	202104202618625
84	39.37	EUR	15:38:01	Euronext Dublin	202104202618881
120	39.37	EUR	15:38:01	Euronext Dublin	202104202619137
203	39.36	EUR	15:38:31	Euronext Dublin	202104202621697
118	39.36	EUR	15:38:31	Euronext Dublin	202104202622209
192	39.36	EUR	15:38:50	Euronext Dublin	202104202624001
66	39.35	EUR	15:38:55	Euronext Dublin	202104202626049
84	39.35	EUR	15:39:08	Euronext Dublin	202104202626305
50	39.35	EUR	15:39:08	Euronext Dublin	202104202626561
125	39.35	EUR	15:39:08	Euronext Dublin	202104202626817
168	39.35	EUR	15:39:08	Euronext Dublin	202104202627073
100	39.35	EUR	15:39:08	Euronext Dublin	202104202627329
50	39.35	EUR	15:39:08	Euronext Dublin	202104202627585
85	39.35	EUR	15:39:08	Euronext Dublin	202104202627841
89	39.35	EUR	15:39:08	Euronext Dublin	202104202628097
67	39.35	EUR	15:39:08	Euronext Dublin	202104202628353
75	39.35	EUR	15:39:08	Euronext Dublin	202104202628609
77	39.35	EUR	15:39:08	Euronext Dublin	202104202628865
106	39.35	EUR	15:39:08	Euronext Dublin	202104202629121
156	39.35	EUR	15:39:08	Euronext Dublin	202104202629377
26	39.35	EUR	15:39:08	Euronext Dublin	202104202629633
306	39.35	EUR	15:39:11	Euronext Dublin	202104202629889
536	39.35	EUR	15:39:11	Euronext Dublin	202104202630145
317	39.35	EUR	15:39:13	Euronext Dublin	202104202630913
15	39.35	EUR	15:39:41	Euronext Dublin	202104202631169
311	39.35	EUR	15:40:01	Euronext Dublin	202104202633985
84	39.35	EUR	15:40:01	Euronext Dublin	202104202634241
100	39.35	EUR	15:40:01	Euronext Dublin	202104202634497
505	39.35	EUR	15:40:01	Euronext Dublin	202104202634753
64	39.34	EUR	15:40:12	Euronext Dublin	202104202638081
263	39.34	EUR	15:40:26	Euronext Dublin	202104202638593
97	39.33	EUR	15:40:55	Euronext Dublin	202104202641921
54	39.33	EUR	15:40:58	Euronext Dublin	202104202642177
89	39.33	EUR	15:41:16	Euronext Dublin	202104202643201
35	39.33	EUR	15:41:16	Euronext Dublin	202104202643457
56	39.33	EUR	15:41:19	Euronext Dublin	202104202643713
1	39.33	EUR	15:41:19	Euronext Dublin	202104202643969
293	39.33	EUR	15:42:32	Euronext Dublin	202104202650881
40	39.33	EUR	15:42:32	Euronext Dublin	202104202651137
71	39.33	EUR	15:42:32	Euronext Dublin	202104202651393
52	39.33	EUR	15:42:32	Euronext Dublin	202104202651649
57	39.33	EUR	15:42:32	Euronext Dublin	202104202651905
32	39.33	EUR	15:42:32	Euronext Dublin	202104202652161
50	39.33	EUR	15:42:32	Euronext Dublin	202104202652417
100	39.33	EUR	15:42:32	Euronext Dublin	202104202652673
84	39.33	EUR	15:42:32	Euronext Dublin	202104202652929
125	39.33	EUR	15:42:32	Euronext Dublin	202104202653185
89	39.33	EUR	15:42:32	Euronext Dublin	202104202653441
50	39.33	EUR	15:42:32	Euronext Dublin	202104202653697
202	39.33	EUR	15:42:32	Euronext Dublin	202104202653953
65	39.33	EUR	15:42:32	Euronext Dublin	202104202654209
72	39.33	EUR	15:42:32	Euronext Dublin	202104202654465
111	39.33	EUR	15:42:32	Euronext Dublin	202104202654721
54	39.33	EUR	15:42:37	Euronext Dublin	202104202655745
364	39.32	EUR	15:43:02	Euronext Dublin	202104202658305
125	39.32	EUR	15:43:02	Euronext Dublin	202104202658561
50	39.32	EUR	15:43:02	Euronext Dublin	202104202658817
70	39.32	EUR	15:43:02	Euronext Dublin	202104202659073
62	39.31	EUR	15:43:45	Euronext Dublin	202104202667521
54	39.31	EUR	15:43:49	Euronext Dublin	202104202667777
6	39.31	EUR	15:43:49	Euronext Dublin	202104202668033
15	39.31	EUR	15:43:53	Euronext Dublin	202104202668289
43	39.31	EUR	15:43:53	Euronext Dublin	202104202668545
41	39.31	EUR	15:43:57	Euronext Dublin	202104202668801
16	39.31	EUR	15:43:57	Euronext Dublin	202104202669057
57	39.31	EUR	15:44:01	Euronext Dublin	202104202669313
68	39.31	EUR	15:44:04	Euronext Dublin	202104202670337
37	39.33	EUR	15:44:28	Euronext Dublin	202104202675713
80	39.33	EUR	15:44:28	Euronext Dublin	202104202675969
125	39.33	EUR	15:44:29	Euronext Dublin	202104202676225
125	39.33	EUR	15:44:35	Euronext Dublin	202104202676481
4	39.33	EUR	15:44:35	Euronext Dublin	202104202676737
37	39.32	EUR	15:44:43	Euronext Dublin	202104202679297
407	39.32	EUR	15:44:43	Euronext Dublin	202104202679553
239	39.32	EUR	15:45:04	Euronext Dublin	202104202681601
423	39.32	EUR	15:45:34	Euronext Dublin	202104202686977
100	39.32	EUR	15:45:34	Euronext Dublin	202104202688001
321	39.32	EUR	15:45:54	Euronext Dublin	202104202689537
81	39.32	EUR	15:45:54	Euronext Dublin	202104202689793
25	39.34	EUR	15:46:56	Euronext Dublin	202104202694913
47	39.34	EUR	15:46:56	Euronext Dublin	202104202695169
9	39.35	EUR	15:47:05	Euronext Dublin	202104202697217
118	39.35	EUR	15:47:05	Euronext Dublin	202104202697473
52	39.35	EUR	15:47:19	Euronext Dublin	202104202703105
66	39.35	EUR	15:47:22	Euronext Dublin	202104202703361
125	39.35	EUR	15:47:30	Euronext Dublin	202104202703617
336	39.37	EUR	15:47:36	Euronext Dublin	202104202706945
222	39.37	EUR	15:48:01	Euronext Dublin	202104202709249
17	39.4	EUR	15:48:18	Euronext Dublin	202104202718465
16	39.4	EUR	15:48:19	Euronext Dublin	202104202718721
61	39.4	EUR	15:48:23	Euronext Dublin	202104202718977
9	39.4	EUR	15:48:24	Euronext Dublin	202104202719233
58	39.4	EUR	15:48:26	Euronext Dublin	202104202719489
57	39.4	EUR	15:48:29	Euronext Dublin	202104202720001
63	39.4	EUR	15:48:40	Euronext Dublin	202104202720257
62	39.4	EUR	15:48:40	Euronext Dublin	202104202720513
159	39.4	EUR	15:49:01	Euronext Dublin	202104202724609
125	39.4	EUR	15:49:01	Euronext Dublin	202104202724865
62	39.4	EUR	15:49:01	Euronext Dublin	202104202725121
101	39.4	EUR	15:49:01	Euronext Dublin	202104202725377
121	39.4	EUR	15:49:01	Euronext Dublin	202104202726657
40	39.4	EUR	15:49:01	Euronext Dublin	202104202726913
47	39.4	EUR	15:49:01	Euronext Dublin	202104202727169
126	39.4	EUR	15:49:01	Euronext Dublin	202104202727425
57	39.39	EUR	15:49:06	Euronext Dublin	202104202729729
30	39.37	EUR	15:49:18	Euronext Dublin	202104202732801
108	39.37	EUR	15:49:18	Euronext Dublin	202104202733057
149	39.36	EUR	15:49:37	Euronext Dublin	202104202737921
81	39.36	EUR	15:49:37	Euronext Dublin	202104202738433
86	39.35	EUR	15:50:01	Euronext Dublin	202104202743809
109	39.35	EUR	15:50:01	Euronext Dublin	202104202744065
80	39.35	EUR	15:50:01	Euronext Dublin	202104202744577
85	39.34	EUR	15:50:07	Euronext Dublin	202104202745857
23	39.33	EUR	15:50:17	Euronext Dublin	202104202747393
63	39.33	EUR	15:50:17	Euronext Dublin	202104202747649
197	39.32	EUR	15:50:29	Euronext Dublin	202104202749441
122	39.33	EUR	15:51:29	Euronext Dublin	202104202753537
57	39.33	EUR	15:51:34	Euronext Dublin	202104202753793
64	39.33	EUR	15:51:39	Euronext Dublin	202104202754049
378	39.32	EUR	15:51:41	Euronext Dublin	202104202756097
84	39.32	EUR	15:51:41	Euronext Dublin	202104202758401
100	39.32	EUR	15:51:41	Euronext Dublin	202104202758657
50	39.32	EUR	15:51:41	Euronext Dublin	202104202758913
3	39.32	EUR	15:51:41	Euronext Dublin	202104202759169
186	39.3	EUR	15:51:57	Euronext Dublin	202104202761473
110	39.29	EUR	15:52:05	Euronext Dublin	202104202763265
50	39.28	EUR	15:52:10	Euronext Dublin	202104202764801
258	39.27	EUR	15:52:34	Euronext Dublin	202104202766849
73	39.27	EUR	15:52:35	Euronext Dublin	202104202767873
122	39.26	EUR	15:52:59	Euronext Dublin	202104202768897
124	39.26	EUR	15:52:59	Euronext Dublin	202104202769153
61	39.26	EUR	15:52:59	Euronext Dublin	202104202769409
15	39.26	EUR	15:53:29	Euronext Dublin	202104202771713
231	39.26	EUR	15:53:29	Euronext Dublin	202104202771969
38	39.25	EUR	15:53:42	Euronext Dublin	202104202775809
178	39.25	EUR	15:53:42	Euronext Dublin	202104202776065
30	39.25	EUR	15:53:42	Euronext Dublin	202104202776321
135	39.24	EUR	15:53:56	Euronext Dublin	202104202776833
61	39.24	EUR	15:53:56	Euronext Dublin	202104202777601
42	39.23	EUR	15:54:12	Euronext Dublin	202104202778369
290	39.22	EUR	15:54:34	Euronext Dublin	202104202780417
56	39.22	EUR	15:54:34	Euronext Dublin	202104202780929
31	39.22	EUR	15:54:34	Euronext Dublin	202104202781185
36	39.22	EUR	15:54:34	Euronext Dublin	202104202781441
116	39.19	EUR	15:55:02	Euronext Dublin	202104202782721
148	39.19	EUR	15:55:02	Euronext Dublin	202104202783233
271	39.18	EUR	15:55:27	Euronext Dublin	202104202786305
53	39.19	EUR	15:55:49	Euronext Dublin	202104202787329
172	39.23	EUR	15:56:07	Euronext Dublin	202104202797313
125	39.23	EUR	15:56:10	Euronext Dublin	202104202797569
90	39.25	EUR	15:56:26	Euronext Dublin	202104202801409
78	39.25	EUR	15:56:26	Euronext Dublin	202104202801665
53	39.25	EUR	15:56:30	Euronext Dublin	202104202801921
72	39.25	EUR	15:56:31	Euronext Dublin	202104202802177
20	39.25	EUR	15:56:31	Euronext Dublin	202104202802433
199	39.26	EUR	15:56:43	Euronext Dublin	202104202803713
90	39.26	EUR	15:56:44	Euronext Dublin	202104202804481
35	39.26	EUR	15:56:44	Euronext Dublin	202104202804737
9	39.26	EUR	15:56:45	Euronext Dublin	202104202804993
97	39.26	EUR	15:56:52	Euronext Dublin	202104202805249
102	39.26	EUR	15:56:59	Euronext Dublin	202104202806529
340	39.25	EUR	15:57:01	Euronext Dublin	202104202808321
101	39.25	EUR	15:57:18	Euronext Dublin	202104202810113
43	39.26	EUR	15:57:19	Euronext Dublin	202104202811137
34	39.26	EUR	15:57:20	Euronext Dublin	202104202811393
26	39.27	EUR	15:57:48	Euronext Dublin	202104202813441
65	39.27	EUR	15:57:48	Euronext Dublin	202104202814209
268	39.28	EUR	15:58:03	Euronext Dublin	202104202816001
125	39.28	EUR	15:58:03	Euronext Dublin	202104202816513
84	39.28	EUR	15:58:03	Euronext Dublin	202104202816769
79	39.28	EUR	15:58:03	Euronext Dublin	202104202817025
75	39.28	EUR	15:58:03	Euronext Dublin	202104202817537
61	39.28	EUR	15:58:03	Euronext Dublin	202104202817793
12	39.26	EUR	15:58:22	Euronext Dublin	202104202819841
125	39.26	EUR	15:58:27	Euronext Dublin	202104202820097
61	39.26	EUR	15:58:30	Euronext Dublin	202104202820353
84	39.26	EUR	15:58:32	Euronext Dublin	202104202820609
58	39.26	EUR	15:58:36	Euronext Dublin	202104202820865
59	39.27	EUR	15:58:54	Euronext Dublin	202104202825473
66	39.27	EUR	15:58:54	Euronext Dublin	202104202825729
12	39.27	EUR	15:58:54	Euronext Dublin	202104202825985
122	39.27	EUR	15:59:02	Euronext Dublin	202104202827265
3	39.27	EUR	15:59:05	Euronext Dublin	202104202827521
55	39.27	EUR	15:59:05	Euronext Dublin	202104202827777
52	39.27	EUR	15:59:06	Euronext Dublin	202104202828289
65	39.27	EUR	15:59:07	Euronext Dublin	202104202828545
144	39.26	EUR	15:59:20	Euronext Dublin	202104202831873
39	39.26	EUR	15:59:20	Euronext Dublin	202104202832129
121	39.26	EUR	15:59:20	Euronext Dublin	202104202832641
53	39.26	EUR	15:59:20	Euronext Dublin	202104202832897
118	39.25	EUR	15:59:33	Euronext Dublin	202104202834689
73	39.25	EUR	15:59:33	Euronext Dublin	202104202834945
335	39.24	EUR	16:00:01	Euronext Dublin	202104202838273
61	39.24	EUR	16:00:01	Euronext Dublin	202104202838529
56	39.23	EUR	16:00:04	Euronext Dublin	202104202840065
83	39.26	EUR	16:00:37	Euronext Dublin	202104202849281
1	39.26	EUR	16:00:38	Euronext Dublin	202104202849537
125	39.26	EUR	16:00:46	Euronext Dublin	202104202850049
85	39.26	EUR	16:00:46	Euronext Dublin	202104202850305
53	39.26	EUR	16:00:46	Euronext Dublin	202104202850561
30	39.26	EUR	16:00:46	Euronext Dublin	202104202851073
55	39.26	EUR	16:00:46	Euronext Dublin	202104202851329
103	39.26	EUR	16:00:47	Euronext Dublin	202104202851585
97	39.25	EUR	16:00:54	Euronext Dublin	202104202853121
110	39.25	EUR	16:01:02	Euronext Dublin	202104202856705
55	39.24	EUR	16:01:05	Euronext Dublin	202104202859265
224	39.24	EUR	16:01:28	Euronext Dublin	202104202863361
120	39.24	EUR	16:01:28	Euronext Dublin	202104202863873
249	39.25	EUR	16:01:52	Euronext Dublin	202104202869761
81	39.25	EUR	16:01:52	Euronext Dublin	202104202870017
328	39.24	EUR	16:02:46	Euronext Dublin	202104202873857
125	39.24	EUR	16:02:46	Euronext Dublin	202104202875649
85	39.24	EUR	16:02:46	Euronext Dublin	202104202875905
50	39.24	EUR	16:02:46	Euronext Dublin	202104202876161
100	39.24	EUR	16:02:46	Euronext Dublin	202104202876417
27	39.24	EUR	16:02:46	Euronext Dublin	202104202876673
55	39.22	EUR	16:02:49	Euronext Dublin	202104202879489
434	39.25	EUR	16:03:30	Euronext Dublin	202104202893057
100	39.25	EUR	16:03:30	Euronext Dublin	202104202893313
57	39.25	EUR	16:03:30	Euronext Dublin	202104202893569
142	39.24	EUR	16:04:00	Euronext Dublin	202104202896897
54	39.24	EUR	16:04:25	Euronext Dublin	202104202897921
72	39.24	EUR	16:04:25	Euronext Dublin	202104202898177
29	39.24	EUR	16:04:31	Euronext Dublin	202104202898433
36	39.24	EUR	16:04:31	Euronext Dublin	202104202898689
55	39.24	EUR	16:04:34	Euronext Dublin	202104202898945
53	39.24	EUR	16:04:38	Euronext Dublin	202104202899201
37	39.25	EUR	16:04:40	Euronext Dublin	202104202902273
33	39.25	EUR	16:04:40	Euronext Dublin	202104202902529
61	39.25	EUR	16:04:42	Euronext Dublin	202104202903297
58	39.25	EUR	16:04:43	Euronext Dublin	202104202903553
18	39.27	EUR	16:05:00	Euronext Dublin	202104202906625
84	39.27	EUR	16:05:00	Euronext Dublin	202104202906881
2	39.27	EUR	16:05:00	Euronext Dublin	202104202907137
94	39.27	EUR	16:05:08	Euronext Dublin	202104202909185
331	39.26	EUR	16:05:13	Euronext Dublin	202104202910721
66	39.27	EUR	16:05:22	Euronext Dublin	202104202912257
175	39.26	EUR	16:05:29	Euronext Dublin	202104202912513
84	39.26	EUR	16:05:29	Euronext Dublin	202104202912769
75	39.26	EUR	16:05:30	Euronext Dublin	202104202913281
60	39.26	EUR	16:05:40	Euronext Dublin	202104202913537
71	39.26	EUR	16:05:40	Euronext Dublin	202104202913793
71	39.26	EUR	16:05:41	Euronext Dublin	202104202914561
47	39.27	EUR	16:05:46	Euronext Dublin	202104202916353
54	39.27	EUR	16:05:55	Euronext Dublin	202104202916609
67	39.27	EUR	16:06:05	Euronext Dublin	202104202916865
12	39.27	EUR	16:06:05	Euronext Dublin	202104202917121
58	39.28	EUR	16:06:19	Euronext Dublin	202104202920193
53	39.28	EUR	16:06:20	Euronext Dublin	202104202920449
53	39.28	EUR	16:06:21	Euronext Dublin	202104202920705
47	39.28	EUR	16:06:23	Euronext Dublin	202104202921473
89	39.28	EUR	16:06:25	Euronext Dublin	202104202921729
47	39.28	EUR	16:06:27	Euronext Dublin	202104202921985
52	39.28	EUR	16:06:28	Euronext Dublin	202104202922241
35	39.27	EUR	16:06:32	Euronext Dublin	202104202922753
172	39.27	EUR	16:06:32	Euronext Dublin	202104202923009
67	39.27	EUR	16:06:35	Euronext Dublin	202104202924545
100	39.27	EUR	16:06:56	Euronext Dublin	202104202929153
8	39.27	EUR	16:06:56	Euronext Dublin	202104202929409
83	39.29	EUR	16:07:15	Euronext Dublin	202104202932737
14	39.29	EUR	16:07:15	Euronext Dublin	202104202932993
69	39.29	EUR	16:07:15	Euronext Dublin	202104202933249
3	39.29	EUR	16:07:16	Euronext Dublin	202104202933761
3	39.29	EUR	16:07:16	Euronext Dublin	202104202934017
26	39.29	EUR	16:07:16	Euronext Dublin	202104202934273
99	39.29	EUR	16:07:27	Euronext Dublin	202104202934529
26	39.29	EUR	16:07:28	Euronext Dublin	202104202934785
28	39.29	EUR	16:07:28	Euronext Dublin	202104202935041
22	39.29	EUR	16:07:32	Euronext Dublin	202104202935297
37	39.29	EUR	16:07:32	Euronext Dublin	202104202935553
47	39.29	EUR	16:07:38	Euronext Dublin	202104202935809
6	39.29	EUR	16:07:38	Euronext Dublin	202104202936065
51	39.29	EUR	16:07:40	Euronext Dublin	202104202936321
49	39.29	EUR	16:07:41	Euronext Dublin	202104202936577
67	39.29	EUR	16:07:44	Euronext Dublin	202104202936833
23	39.29	EUR	16:07:48	Euronext Dublin	202104202937089
30	39.29	EUR	16:07:48	Euronext Dublin	202104202937345
57	39.29	EUR	16:07:53	Euronext Dublin	202104202937601
110	39.29	EUR	16:07:58	Euronext Dublin	202104202939905
57	39.29	EUR	16:08:04	Euronext Dublin	202104202940161
76	39.29	EUR	16:08:08	Euronext Dublin	202104202940417
13	39.29	EUR	16:08:09	Euronext Dublin	202104202940673
38	39.29	EUR	16:08:09	Euronext Dublin	202104202940929
34	39.29	EUR	16:08:15	Euronext Dublin	202104202941185
19	39.29	EUR	16:08:15	Euronext Dublin	202104202941441
70	39.29	EUR	16:08:21	Euronext Dublin	202104202942209
62	39.29	EUR	16:08:26	Euronext Dublin	202104202942465
59	39.3	EUR	16:08:31	Euronext Dublin	202104202948353
240	39.29	EUR	16:08:45	Euronext Dublin	202104202952449
58	39.29	EUR	16:08:46	Euronext Dublin	202104202952705
305	39.29	EUR	16:09:05	Euronext Dublin	202104202952961
92	39.28	EUR	16:09:05	Euronext Dublin	202104202955777
11	39.28	EUR	16:09:05	Euronext Dublin	202104202956033
167	39.28	EUR	16:09:05	Euronext Dublin	202104202956289
118	39.26	EUR	16:09:13	Euronext Dublin	202104202959361
207	39.28	EUR	16:09:46	Euronext Dublin	202104202969089
125	39.28	EUR	16:09:46	Euronext Dublin	202104202969345
108	39.28	EUR	16:09:46	Euronext Dublin	202104202969601
57	39.28	EUR	16:09:46	Euronext Dublin	202104202969857
57	39.27	EUR	16:09:49	Euronext Dublin	202104202971649
163	39.27	EUR	16:10:12	Euronext Dublin	202104202973697
342	39.26	EUR	16:10:39	Euronext Dublin	202104202976769
268	39.26	EUR	16:10:41	Euronext Dublin	202104202978817
61	39.26	EUR	16:10:45	Euronext Dublin	202104202980097
121	39.25	EUR	16:10:55	Euronext Dublin	202104202984449
71	39.24	EUR	16:11:03	Euronext Dublin	202104202985985
51	39.24	EUR	16:11:03	Euronext Dublin	202104202986241
61	39.25	EUR	16:11:16	Euronext Dublin	202104202988545
76	39.25	EUR	16:11:16	Euronext Dublin	202104202988801
84	39.25	EUR	16:11:16	Euronext Dublin	202104202989569
85	39.25	EUR	16:11:53	Euronext Dublin	202104202993409
315	39.25	EUR	16:11:54	Euronext Dublin	202104202994177
216	39.24	EUR	16:11:55	Euronext Dublin	202104202995969
35	39.24	EUR	16:11:59	Euronext Dublin	202104202997249
86	39.25	EUR	16:12:40	Euronext Dublin	202104203000065
4	39.25	EUR	16:12:41	Euronext Dublin	202104203000321
111	39.25	EUR	16:12:41	Euronext Dublin	202104203000577
136	39.25	EUR	16:12:41	Euronext Dublin	202104203000833
85	39.25	EUR	16:12:42	Euronext Dublin	202104203001857
242	39.24	EUR	16:12:43	Euronext Dublin	202104203004161
30	39.24	EUR	16:12:43	Euronext Dublin	202104203004417
124	39.24	EUR	16:12:52	Euronext Dublin	202104203007233
61	39.23	EUR	16:12:55	Euronext Dublin	202104203008769
97	39.22	EUR	16:13:09	Euronext Dublin	202104203010305
24	39.22	EUR	16:13:09	Euronext Dublin	202104203010561
92	39.22	EUR	16:13:09	Euronext Dublin	202104203011073
62	39.24	EUR	16:13:31	Euronext Dublin	202104203017217
70	39.24	EUR	16:13:35	Euronext Dublin	202104203017473
6	39.24	EUR	16:13:40	Euronext Dublin	202104203018497
191	39.24	EUR	16:13:40	Euronext Dublin	202104203018753
125	39.24	EUR	16:13:40	Euronext Dublin	202104203019009
33	39.24	EUR	16:13:40	Euronext Dublin	202104203019265
59	39.24	EUR	16:14:12	Euronext Dublin	202104203019521
57	39.24	EUR	16:14:17	Euronext Dublin	202104203019777
48	39.24	EUR	16:14:19	Euronext Dublin	202104203020033
20	39.24	EUR	16:14:23	Euronext Dublin	202104203020289
25	39.24	EUR	16:14:23	Euronext Dublin	202104203020545
18	39.24	EUR	16:14:23	Euronext Dublin	202104203020801
53	39.24	EUR	16:14:27	Euronext Dublin	202104203021057
6	39.24	EUR	16:14:27	Euronext Dublin	202104203021313
81	39.24	EUR	16:14:44	Euronext Dublin	202104203024897
120	39.24	EUR	16:14:44	Euronext Dublin	202104203025153
64	39.24	EUR	16:14:44	Euronext Dublin	202104203025409
84	39.24	EUR	16:14:44	Euronext Dublin	202104203026689
125	39.24	EUR	16:14:44	Euronext Dublin	202104203026945
50	39.24	EUR	16:14:44	Euronext Dublin	202104203027201
100	39.24	EUR	16:14:44	Euronext Dublin	202104203027457
16	39.24	EUR	16:14:44	Euronext Dublin	202104203027713
17	39.24	EUR	16:14:44	Euronext Dublin	202104203027969
16	39.24	EUR	16:14:58	Euronext Dublin	202104203030273
18	39.24	EUR	16:14:59	Euronext Dublin	202104203030529
63	39.24	EUR	16:15:15	Euronext Dublin	202104203030785
32	39.24	EUR	16:15:16	Euronext Dublin	202104203031041
39	39.24	EUR	16:15:16	Euronext Dublin	202104203031297
18	39.24	EUR	16:15:21	Euronext Dublin	202104203033601
274	39.24	EUR	16:15:21	Euronext Dublin	202104203033857
311	39.24	EUR	16:15:53	Euronext Dublin	202104203035649
50	39.23	EUR	16:15:56	Euronext Dublin	202104203039233
37	39.21	EUR	16:16:25	Euronext Dublin	202104203048961

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

POSDKKBQABKDAQB

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